{"status":"ok","report":{"price_analysis":{"current":9605.0,"change_1d":-2.0,"change_7d":-5.9,"change_30d":-11.1,"high_30d":11125.0,"low_30d":9480.0,"position_in_range":8.0,"support":9644.5,"resistance":10960.5},"summary":"RISE 메타버스(401170)은(는) iSelect 메타버스 지수(시장가격지수)를 추종하는 ETF입니다, 순자산 503억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-225.16)가 시그널선(-211.67)을 하회합니다(데드크로스). 현재가가 SMA20(10249)과 SMA60(10745) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9609~10889 (현재 위치 -0%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.73684210526316,"macd":-225.15703510147978,"macd_signal":-211.66944129657145,"sma_20":10249.0,"sma_60":10744.916666666666,"bb_upper":10889.04374850474,"bb_lower":9608.95625149526,"atr_14":280.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5007.00, 기관 순매수 6610.00. 30일 누적: 외국인 -3164.00, 기관 8667.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5007.0,"institutional_flow":6610.0,"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":77.0,"retail_net":-77.0},{"date":"2026-10-20","foreign_net":-9554.0,"institution_net":9707.0,"retail_net":-153.0},{"date":"2026-10-19","foreign_net":-446.0,"institution_net":1740.0,"retail_net":-1294.0},{"date":"2026-10-16","foreign_net":4993.0,"institution_net":-4939.0,"retail_net":-54.0},{"date":"2026-10-15","foreign_net":4785.0,"institution_net":-4658.0,"retail_net":-127.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-13","foreign_net":-321.0,"institution_net":420.0,"retail_net":-99.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-08","foreign_net":-1.0,"institution_net":735.0,"retail_net":-734.0},{"date":"2026-10-07","foreign_net":-83.0,"institution_net":210.0,"retail_net":-127.0},{"date":"2026-10-06","foreign_net":87.0,"institution_net":281.0,"retail_net":-368.0},{"date":"2026-10-02","foreign_net":-64.0,"institution_net":-130.0,"retail_net":194.0},{"date":"2026-10-01","foreign_net":-37.0,"institution_net":464.0,"retail_net":-427.0},{"date":"2026-09-30","foreign_net":631.0,"institution_net":-227.0,"retail_net":-404.0},{"date":"2026-09-29","foreign_net":-128.0,"institution_net":124.0,"retail_net":4.0},{"date":"2026-09-28","foreign_net":-371.0,"institution_net":747.0,"retail_net":-376.0},{"date":"2026-09-23","foreign_net":-430.0,"institution_net":709.0,"retail_net":-279.0},{"date":"2026-09-22","foreign_net":895.0,"institution_net":-638.0,"retail_net":-257.0},{"date":"2026-09-21","foreign_net":-105.0,"institution_net":152.0,"retail_net":-47.0},{"date":"2026-09-18","foreign_net":171.0,"institution_net":-74.0,"retail_net":-97.0},{"date":"2026-09-17","foreign_net":115.0,"institution_net":9.0,"retail_net":-124.0},{"date":"2026-09-16","foreign_net":-14.0,"institution_net":-91.0,"retail_net":105.0},{"date":"2026-09-15","foreign_net":-24.0,"institution_net":-8.0,"retail_net":32.0},{"date":"2026-09-14","foreign_net":-1372.0,"institution_net":1596.0,"retail_net":-224.0},{"date":"2026-09-11","foreign_net":723.0,"institution_net":-668.0,"retail_net":-55.0},{"date":"2026-09-10","foreign_net":385.0,"institution_net":-357.0,"retail_net":-28.0},{"date":"2026-09-09","foreign_net":161.0,"institution_net":2549.0,"retail_net":-2710.0},{"date":"2026-09-08","foreign_net":-3121.0,"institution_net":535.0,"retail_net":2586.0},{"date":"2026-09-07","foreign_net":-39.0,"institution_net":440.0,"retail_net":-401.0}],"periods":{"d1":{"foreign_net":0,"institution_net":25.0,"retail_net":-25.0},"d3":{"foreign_net":-9554.0,"institution_net":9809.0,"retail_net":-255.0},"d7":{"foreign_net":-222.0,"institution_net":1919.0,"retail_net":-1697.0},"d14":{"foreign_net":-641.0,"institution_net":3869.0,"retail_net":-3228.0},"d30":{"foreign_net":-3164.0,"institution_net":8667.0,"retail_net":-5503.0}}},"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":34,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.7,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.1,"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":["외국인 30일 누적 순매도","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2852,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.29,"summary":"배당수익률 0.29%","metrics":[{"name":"배당수익률","value":0.29,"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":"2026-10-23T21:54:12.635476+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 메타버스 지수(시장가격지수)","issuer":"KB자산운용","category":"","expense_ratio":0.45,"aum":50300000000.0,"aum_display":"503억","dividend_yield":null,"tracking_error":3.91,"holdings":[{"ticker":"036570","name":"NC","weight":11.28},{"ticker":"009150","name":"삼성전기","weight":11.25},{"ticker":"259960","name":"크래프톤","weight":10.85},{"ticker":"352820","name":"하이브","weight":9.94},{"ticker":"035720","name":"카카오","weight":9.9},{"ticker":"035420","name":"NAVER","weight":9.1},{"ticker":"034220","name":"LG디스플레이","weight":8.97},{"ticker":"011070","name":"LG이노텍","weight":8.1},{"ticker":"035900","name":"JYP Ent.","weight":4.23},{"ticker":"263750","name":"펄어비스","weight":3.94}],"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":9605.0,"change_pct":-2.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-13","close":10045.833},{"date":"2021-10-14","close":10377.0674},{"date":"2021-10-15","close":10579.7637},{"date":"2021-10-18","close":10584.708},{"date":"2021-10-19","close":10886.2803},{"date":"2021-10-20","close":10965.3818},{"date":"2021-10-21","close":10970.3262},{"date":"2021-10-22","close":11123.584},{"date":"2021-10-25","close":11029.6514},{"date":"2021-10-26","close":11360.8867},{"date":"2021-10-27","close":11553.6963},{"date":"2021-10-28","close":11237.291},{"date":"2021-10-29","close":11266.9551},{"date":"2021-11-01","close":11613.0225},{"date":"2021-11-02","close":11598.1904},{"date":"2021-11-03","close":11435.0449},{"date":"2021-11-04","close":11489.4268},{"date":"2021-11-05","close":11578.415},{"date":"2021-11-08","close":11850.3242},{"date":"2021-11-09","close":12127.1787},{"date":"2021-11-10","close":11968.9766},{"date":"2021-11-11","close":12418.8643},{"date":"2021-11-12","close":12408.9756},{"date":"2021-11-15","close":12685.8301},{"date":"2021-11-16","close":12962.6836},{"date":"2021-11-17","close":13412.5703},{"date":"2021-11-18","close":13580.6602},{"date":"2021-11-19","close":13328.5254},{"date":"2021-11-22","close":12725.3809},{"date":"2021-11-23","close":12448.5264},{"date":"2021-11-24","close":12438.6387},{"date":"2021-11-25","close":12532.5713},{"date":"2021-11-26","close":12275.4922},{"date":"2021-11-29","close":12280.4375},{"date":"2021-11-30","close":12206.2793},{"date":"2021-12-01","close":12280.4375},{"date":"2021-12-02","close":11815.7178},{"date":"2021-12-03","close":12280.4375},{"date":"2021-12-06","close":11968.9766},{"date":"2021-12-07","close":11830.5488},{"date":"2021-12-08","close":11835.4932},{"date":"2021-12-09","close":12151.8965},{"date":"2021-12-10","close":11919.5381},{"date":"2021-12-13","close":11682.2354},{"date":"2021-12-14","close":11533.9209},{"date":"2021-12-15","close":11548.752},{"date":"2021-12-16","close":11657.5156},{"date":"2021-12-17","close":11504.2588},{"date":"2021-12-20","close":11355.9424},{"date":"2021-12-21","close":11662.46},{"date":"2021-12-22","close":11795.9424},{"date":"2021-12-23","close":11845.3809},{"date":"2021-12-24","close":11959.0889},{"date":"2021-12-27","close":11924.4814},{"date":"2021-12-28","close":12196.3926},{"date":"2021-12-29","close":12137.0664},{"date":"2021-12-30","close":12112.3467},{"date":"2022-01-03","close":12240.0},{"date":"2022-01-04","close":11790.999},{"date":"2022-01-05","close":11311.4502},{"date":"2022-01-06","close":10574.8223},{"date":"2022-01-07","close":10772.5732},{"date":"2022-01-10","close":10609.4277},{"date":"2022-01-11","close":10391.8984},{"date":"2022-01-12","close":10683.585},{"date":"2022-01-13","close":10530.3262},{"date":"2022-01-14","close":10441.3379},{"date":"2022-01-17","close":10322.6855},{"date":"2022-01-18","close":10174.3721},{"date":"2022-01-19","close":10159.54},{"date":"2022-01-20","close":10510.5508},{"date":"2022-01-21","close":10426.5049},{"date":"2022-01-24","close":10110.1016},{"date":"2022-01-25","close":9848.0791},{"date":"2022-01-26","close":9679.9902},{"date":"2022-01-27","close":9314.1475},{"date":"2022-01-28","close":9403.1367},{"date":"2022-02-03","close":9422.9121},{"date":"2022-02-04","close":9808.5293},{"date":"2022-02-07","close":9754.1475},{"date":"2022-02-08","close":9833.248},{"date":"2022-02-09","close":9932.124},{"date":"2022-02-10","close":9556.3955},{"date":"2022-02-11","close":9403.1367},{"date":"2022-02-14","close":9243.0},{"date":"2022-02-15","close":9121.3389},{"date":"2022-02-16","close":9472.3506},{"date":"2022-02-17","close":9413.0244},{"date":"2022-02-18","close":9403.1367},{"date":"2022-02-21","close":9506.957},{"date":"2022-02-22","close":9338.8672},{"date":"2022-02-23","close":9506.957},{"date":"2022-02-24","close":9254.8223},{"date":"2022-02-25","close":9472.3506},{"date":"2022-02-28","close":9605.833},{"date":"2022-03-02","close":9719.541},{"date":"2022-03-03","close":9877.7432},{"date":"2022-03-04","close":9650.3271},{"date":"2022-03-07","close":9526.7314},{"date":"2022-03-08","close":9541.5635},{"date":"2022-03-10","close":9927.1816},{"date":"2022-03-11","close":9971.6748},{"date":"2022-03-14","close":9828.3047},{"date":"2022-03-15","close":9694.8213},{"date":"2022-03-16","close":9927.1816},{"date":"2022-03-17","close":10223.8096},{"date":"2022-03-18","close":10411.6738},{"date":"2022-03-21","close":10342.4609},{"date":"2022-03-22","close":10495.7197},{"date":"2022-03-23","close":10525.3818},{"date":"2022-03-24","close":10495.7197},{"date":"2022-03-25","close":10436.3945},{"date":"2022-03-28","close":10218.8652},{"date":"2022-03-29","close":10322.6855},{"date":"2022-03-30","close":10401.7881},{"date":"2022-03-31","close":10406.7295},{"date":"2022-04-01","close":10451.2256},{"date":"2022-04-04","close":10471.001},{"date":"2022-04-05","close":10510.5508},{"date":"2022-04-06","close":10367.1807},{"date":"2022-04-07","close":10070.5508},{"date":"2022-04-08","close":9986.5068},{"date":"2022-04-11","close":9783.8096},{"date":"2022-04-12","close":9635.4951},{"date":"2022-04-13","close":9744.2598},{"date":"2022-04-14","close":9872.7998},{"date":"2022-04-15","close":9882.6855},{"date":"2022-04-18","close":9610.7764},{"date":"2022-04-19","close":9670.1025},{"date":"2022-04-20","close":9536.6201},{"date":"2022-04-21","close":9417.9688},{"date":"2022-04-22","close":9249.8779},{"date":"2022-04-25","close":9002.6865},{"date":"2022-04-26","close":9111.4512},{"date":"2022-04-27","close":8795.0469},{"date":"2022-04-28","close":8671.1035},{"date":"2022-04-29","close":8685.9766},{"date":"2022-05-02","close":8615.0},{"date":"2022-05-03","close":8641.3574},{"date":"2022-05-04","close":8591.7793},{"date":"2022-05-06","close":8324.0605},{"date":"2022-05-09","close":8173.0},{"date":"2022-05-10","close":8125.7515},{"date":"2022-05-11","close":8160.4556},{"date":"2022-05-12","close":7714.2578},{"date":"2022-05-13","close":7907.6104},{"date":"2022-05-16","close":7917.5259},{"date":"2022-05-17","close":8041.4697},{"date":"2022-05-18","close":8105.9204},{"date":"2022-05-19","close":7932.3989},{"date":"2022-05-20","close":8219.9482},{"date":"2022-05-23","close":8314.1465},{"date":"2022-05-24","close":8125.7515},{"date":"2022-05-25","close":8383.5547},{"date":"2022-05-26","close":8343.8916},{"date":"2022-05-27","close":8368.6807},{"date":"2022-05-30","close":8611.6104},{"date":"2022-05-31","close":8685.9766},{"date":"2022-06-02","close":8611.6104},{"date":"2022-06-03","close":8631.4414},{"date":"2022-06-07","close":8448.0049},{"date":"2022-06-08","close":8467.8359},{"date":"2022-06-09","close":8502.54},{"date":"2022-06-10","close":8418.2588},{"date":"2022-06-13","close":7996.8496},{"date":"2022-06-14","close":7887.7793},{"date":"2022-06-15","close":7436.624},{"date":"2022-06-16","close":7471.3281},{"date":"2022-06-17","close":7436.624},{"date":"2022-06-20","close":7223.4414},{"date":"2022-06-21","close":7387.0464},{"date":"2022-06-22","close":6985.4692},{"date":"2022-06-23","close":6772.2856},{"date":"2022-06-24","close":7173.8633},{"date":"2022-06-27","close":7223.4414},{"date":"2022-06-28","close":7168.9053},{"date":"2022-06-29","close":7069.7505},{"date":"2022-06-30","close":6836.7363},{"date":"2022-07-01","close":6742.5391},{"date":"2022-07-04","close":6702.8774},{"date":"2022-07-05","close":6980.5112},{"date":"2022-07-06","close":7010.2573},{"date":"2022-07-07","close":7104.4546},{"date":"2022-07-08","close":7168.9053},{"date":"2022-07-11","close":7104.4546},{"date":"2022-07-12","close":6950.7646},{"date":"2022-07-13","close":7163.9482},{"date":"2022-07-14","close":7223.4414},{"date":"2022-07-15","close":7104.4546},{"date":"2022-07-18","close":7268.061},{"date":"2022-07-19","close":7223.4414},{"date":"2022-07-20","close":7312.6802},{"date":"2022-07-21","close":7406.8774},{"date":"2022-07-22","close":7337.4697},{"date":"2022-07-25","close":7401.9199},{"date":"2022-07-26","close":7337.4697},{"date":"2022-07-27","close":7243.2715},{"date":"2022-07-28","close":7287.8916},{"date":"2022-07-29","close":7466.3706},{"date":"2022-08-01","close":7436.624},{"date":"2022-08-02","close":7327.5537},{"date":"2022-08-03","close":7649.8076},{"date":"2022-08-04","close":7887.7793},{"date":"2022-08-05","close":7843.1592},{"date":"2022-08-08","close":7843.1592},{"date":"2022-08-09","close":7981.9766},{"date":"2022-08-10","close":7748.9619},{"date":"2022-08-11","close":7957.1875},{"date":"2022-08-12","close":7877.8638},{"date":"2022-08-16","close":7912.5679},{"date":"2022-08-17","close":7808.4551},{"date":"2022-08-18","close":7748.9619},{"date":"2022-08-19","close":7605.1875},{"date":"2022-08-22","close":7471.3281},{"date":"2022-08-23","close":7287.8916},{"date":"2022-08-24","close":7337.4697},{"date":"2022-08-25","close":7486.2012},{"date":"2022-08-26","close":7441.582},{"date":"2022-08-29","close":7158.9897},{"date":"2022-08-30","close":7327.5537},{"date":"2022-08-31","close":7466.3706},{"date":"2022-09-01","close":7233.3569},{"date":"2022-09-02","close":7223.4414},{"date":"2022-09-05","close":7213.5254},{"date":"2022-09-06","close":7208.5674},{"date":"2022-09-07","close":7059.835},{"date":"2022-09-08","close":7149.0742},{"date":"2022-09-13","close":7401.9199},{"date":"2022-09-14","close":7144.1172},{"date":"2022-09-15","close":7094.5391},{"date":"2022-09-16","close":7069.7505},{"date":"2022-09-19","close":6911.1025},{"date":"2022-09-20","close":6990.4263},{"date":"2022-09-21","close":6950.7646},{"date":"2022-09-22","close":6782.2012},{"date":"2022-09-23","close":6598.7646},{"date":"2022-09-26","close":6385.5815},{"date":"2022-09-27","close":6380.6235},{"date":"2022-09-28","close":6038.5386},{"date":"2022-09-29","close":6107.9473},{"date":"2022-09-30","close":6177.356},{"date":"2022-10-04","close":6241.8066},{"date":"2022-10-05","close":6013.75},{"date":"2022-10-06","close":6112.9048},{"date":"2022-10-07","close":5934.4258},{"date":"2022-10-11","close":5691.4966},{"date":"2022-10-12","close":5716.2852},{"date":"2022-10-13","close":5493.186},{"date":"2022-10-14","close":5835.271},{"date":"2022-10-17","close":5770.8203},{"date":"2022-10-18","close":5984.0034},{"date":"2022-10-19","close":5899.7217},{"date":"2022-10-20","close":5755.9473},{"date":"2022-10-21","close":5741.0732},{"date":"2022-10-24","close":5855.1016},{"date":"2022-10-25","close":5889.8062},{"date":"2022-10-26","close":5840.229},{"date":"2022-10-27","close":5964.1729},{"date":"2022-10-28","close":5869.9751},{"date":"2022-10-31","close":5979.0454},{"date":"2022-11-01","close":5964.1729},{"date":"2022-11-02","close":6088.1162},{"date":"2022-11-03","close":5909.6377},{"date":"2022-11-04","close":5979.0454},{"date":"2022-11-07","close":6018.7075},{"date":"2022-11-08","close":6187.271},{"date":"2022-11-09","close":6157.5249},{"date":"2022-11-10","close":6132.7358},{"date":"2022-11-11","close":6613.6377},{"date":"2022-11-14","close":6459.9478},{"date":"2022-11-15","close":6618.5952},{"date":"2022-11-16","close":6658.2573},{"date":"2022-11-17","close":6688.0039},{"date":"2022-11-18","close":6519.4409},{"date":"2022-11-21","close":6474.8208},{"date":"2022-11-22","close":6340.9609},{"date":"2022-11-23","close":6559.1021},{"date":"2022-11-24","close":6692.9614},{"date":"2022-11-25","close":6529.3564},{"date":"2022-11-28","close":6420.2852},{"date":"2022-11-29","close":6529.3564},{"date":"2022-11-30","close":6569.0176},{"date":"2022-12-01","close":6707.835},{"date":"2022-12-02","close":6668.1733},{"date":"2022-12-05","close":6668.1733},{"date":"2022-12-06","close":6484.7363},{"date":"2022-12-07","close":6474.8208},{"date":"2022-12-08","close":6440.1167},{"date":"2022-12-09","close":6663.2148},{"date":"2022-12-12","close":6692.9614},{"date":"2022-12-13","close":6559.1021},{"date":"2022-12-14","close":6737.5815},{"date":"2022-12-15","close":6514.4824},{"date":"2022-12-16","close":6519.4409},{"date":"2022-12-19","close":6623.5537},{"date":"2022-12-20","close":6440.1167},{"date":"2022-12-21","close":6459.9478},{"date":"2022-12-22","close":6603.7222},{"date":"2022-12-23","close":6420.2852},{"date":"2022-12-26","close":6435.1582},{"date":"2022-12-27","close":6474.8208},{"date":"2022-12-28","close":6410.3696},{"date":"2022-12-29","close":6430.2012},{"date":"2023-01-02","close":6355.835},{"date":"2023-01-03","close":6519.4409},{"date":"2023-01-04","close":6504.5669},{"date":"2023-01-05","close":6514.4824},{"date":"2023-01-06","close":6469.8628},{"date":"2023-01-09","close":6663.2148},{"date":"2023-01-10","close":6613.6377},{"date":"2023-01-11","close":6717.7505},{"date":"2023-01-12","close":6732.6235},{"date":"2023-01-13","close":6747.4971},{"date":"2023-01-16","close":6916.0605},{"date":"2023-01-17","close":6811.9478},{"date":"2023-01-18","close":6886.3135},{"date":"2023-01-19","close":6925.9761},{"date":"2023-01-20","close":6950.7646},{"date":"2023-01-25","close":7054.877},{"date":"2023-01-26","close":7099.4976},{"date":"2023-01-27","close":7208.5674},{"date":"2023-01-30","close":7104.4546},{"date":"2023-01-31","close":7114.3701},{"date":"2023-02-01","close":7129.2437},{"date":"2023-02-02","close":7273.0181},{"date":"2023-02-03","close":7481.2437},{"date":"2023-02-06","close":7317.6382},{"date":"2023-02-07","close":7392.0044},{"date":"2023-02-08","close":7605.1875},{"date":"2023-02-09","close":7575.4414},{"date":"2023-02-10","close":7481.2437},{"date":"2023-02-13","close":7327.5537},{"date":"2023-02-14","close":7451.4971},{"date":"2023-02-15","close":7273.0181},{"date":"2023-02-16","close":7520.9053},{"date":"2023-02-17","close":7387.0464},{"date":"2023-02-20","close":7515.9482},{"date":"2023-02-21","close":7486.2012},{"date":"2023-02-22","close":7426.7085},{"date":"2023-02-23","close":7525.8638},{"date":"2023-02-24","close":7387.0464},{"date":"2023-02-27","close":7337.4697},{"date":"2023-02-28","close":7471.3281},{"date":"2023-03-02","close":7347.3848},{"date":"2023-03-03","close":7332.5112},{"date":"2023-03-06","close":7466.3706},{"date":"2023-03-07","close":7461.4131},{"date":"2023-03-08","close":7352.3423},{"date":"2023-03-09","close":7282.9336},{"date":"2023-03-10","close":7158.9897},{"date":"2023-03-13","close":7025.1304},{"date":"2023-03-14","close":6821.8633},{"date":"2023-03-15","close":6792.1167},{"date":"2023-03-16","close":6747.4971},{"date":"2023-03-17","close":6921.0176},{"date":"2023-03-20","close":6896.229},{"date":"2023-03-21","close":6901.187},{"date":"2023-03-22","close":6980.5112},{"date":"2023-03-23","close":6846.6519},{"date":"2023-03-24","close":6955.7222},{"date":"2023-03-27","close":6797.0742},{"date":"2023-03-28","close":6945.8071},{"date":"2023-03-29","close":6960.6802},{"date":"2023-03-30","close":6965.6377},{"date":"2023-03-31","close":6970.5957},{"date":"2023-04-03","close":6891.2715},{"date":"2023-04-04","close":7005.2998},{"date":"2023-04-05","close":6990.4263},{"date":"2023-04-06","close":6930.9331},{"date":"2023-04-07","close":7005.2998},{"date":"2023-04-10","close":6970.5957},{"date":"2023-04-11","close":7005.2998},{"date":"2023-04-12","close":7064.793},{"date":"2023-04-13","close":7238.314},{"date":"2023-04-14","close":7446.5396},{"date":"2023-04-17","close":7411.8354},{"date":"2023-04-18","close":7307.7227},{"date":"2023-04-19","close":7248.2295},{"date":"2023-04-20","close":7198.6523},{"date":"2023-04-21","close":7114.3701},{"date":"2023-04-24","close":7163.9482},{"date":"2023-04-25","close":7084.624},{"date":"2023-04-26","close":7173.8633},{"date":"2023-04-27","close":7173.8628},{"date":"2023-04-28","close":7303.3911},{"date":"2023-05-02","close":7517.6104},{"date":"2023-05-03","close":7532.5562},{"date":"2023-05-04","close":7472.7739},{"date":"2023-05-08","close":7452.8467},{"date":"2023-05-09","close":7432.9194},{"date":"2023-05-10","close":7427.9375},{"date":"2023-05-11","close":7388.0825},{"date":"2023-05-12","close":7482.7378},{"date":"2023-05-15","close":7417.9736},{"date":"2023-05-16","close":7622.23},{"date":"2023-05-17","close":7821.5039},{"date":"2023-05-18","close":7809.0},{"date":"2023-05-19","close":7796.5942},{"date":"2023-05-22","close":7721.8667},{"date":"2023-05-23","close":7771.6851},{"date":"2023-05-24","close":7634.0},{"date":"2023-05-25","close":7582.375},{"date":"2023-05-26","close":7527.5742},{"date":"2023-05-30","close":7716.8848},{"date":"2023-05-31","close":7682.0117},{"date":"2023-06-01","close":7701.939},{"date":"2023-06-02","close":7701.939},{"date":"2023-06-05","close":7657.1025},{"date":"2023-06-07","close":7682.0117},{"date":"2023-06-08","close":7632.1929},{"date":"2023-06-09","close":7716.8848},{"date":"2023-06-12","close":7781.6489},{"date":"2023-06-13","close":7811.54},{"date":"2023-06-14","close":7781.6489},{"date":"2023-06-15","close":7806.5581},{"date":"2023-06-16","close":7786.6304},{"date":"2023-06-19","close":7741.7939},{"date":"2023-06-20","close":7791.6128},{"date":"2023-06-21","close":7612.2661},{"date":"2023-06-22","close":7612.2661},{"date":"2023-06-23","close":7532.5562},{"date":"2023-06-26","close":7522.5928},{"date":"2023-06-27","close":7462.8105},{"date":"2023-06-28","close":7378.1191},{"date":"2023-06-29","close":7298.4092},{"date":"2023-06-30","close":7353.21},{"date":"2023-07-03","close":7430.0},{"date":"2023-07-04","close":7365.0},{"date":"2023-07-05","close":7300.0},{"date":"2023-07-06","close":7270.0},{"date":"2023-07-07","close":7173.8628},{"date":"2023-07-10","close":7069.2441},{"date":"2023-07-11","close":7300.0},{"date":"2023-07-12","close":7365.0},{"date":"2023-07-13","close":7440.0},{"date":"2023-07-14","close":7373.1372},{"date":"2023-07-17","close":7412.9917},{"date":"2023-07-18","close":7405.0},{"date":"2023-07-19","close":7373.1372},{"date":"2023-07-20","close":7437.9014},{"date":"2023-07-21","close":7373.1372},{"date":"2023-07-24","close":7248.5913},{"date":"2023-07-25","close":7270.0},{"date":"2023-07-26","close":6974.5889},{"date":"2023-07-27","close":7240.0},{"date":"2023-07-28","close":7248.5913},{"date":"2023-07-31","close":7440.0},{"date":"2023-08-01","close":7584.0},{"date":"2023-08-02","close":7420.0},{"date":"2023-08-03","close":7283.4639},{"date":"2023-08-04","close":7383.1011},{"date":"2023-08-07","close":7522.5928},{"date":"2023-08-08","close":7388.0825},{"date":"2023-08-09","close":7363.1738},{"date":"2023-08-10","close":7308.373},{"date":"2023-08-11","close":7323.3188},{"date":"2023-08-14","close":7198.7725},{"date":"2023-08-16","close":7029.3896},{"date":"2023-08-17","close":7019.4263},{"date":"2023-08-18","close":6909.8252},{"date":"2023-08-21","close":6889.8975},{"date":"2023-08-22","close":6924.7705},{"date":"2023-08-23","close":6790.2612},{"date":"2023-08-24","close":6904.8438},{"date":"2023-08-25","close":6795.2427},{"date":"2023-08-28","close":6939.7163},{"date":"2023-08-29","close":7044.335},{"date":"2023-08-30","close":7049.3169},{"date":"2023-08-31","close":7004.4805},{"date":"2023-09-01","close":6944.6978},{"date":"2023-09-04","close":6969.6074},{"date":"2023-09-05","close":6994.5166},{"date":"2023-09-06","close":6949.6802},{"date":"2023-09-07","close":6869.9702},{"date":"2023-09-08","close":6860.0063},{"date":"2023-09-11","close":6879.9341},{"date":"2023-09-12","close":6884.916},{"date":"2023-09-13","close":6840.0791},{"date":"2023-09-14","close":6924.7705},{"date":"2023-09-15","close":6974.5889},{"date":"2023-09-18","close":6879.9341},{"date":"2023-09-19","close":6830.1152},{"date":"2023-09-20","close":6770.3335},{"date":"2023-09-21","close":6566.0776},{"date":"2023-09-22","close":6526.2227},{"date":"2023-09-25","close":6590.9868},{"date":"2023-09-26","close":6496.3315},{"date":"2023-09-27","close":6511.2773},{"date":"2023-10-04","close":6222.3301},{"date":"2023-10-05","close":6237.2754},{"date":"2023-10-06","close":6272.1484},{"date":"2023-10-10","close":6192.439},{"date":"2023-10-11","close":6316.9849},{"date":"2023-10-12","close":6471.4224},{"date":"2023-10-13","close":6416.6221},{"date":"2023-10-16","close":6326.9487},{"date":"2023-10-17","close":6336.9126},{"date":"2023-10-18","close":6302.0396},{"date":"2023-10-19","close":6082.8384},{"date":"2023-10-20","close":6033.0195},{"date":"2023-10-23","close":5998.1465},{"date":"2023-10-24","close":6187.457},{"date":"2023-10-25","close":6172.5112},{"date":"2023-10-26","close":5928.4009},{"date":"2023-10-27","close":6013.0923},{"date":"2023-10-30","close":6052.9473},{"date":"2023-10-31","close":6013.0923},{"date":"2023-11-01","close":6087.8198},{"date":"2023-11-02","close":6202.4023},{"date":"2023-11-03","close":6326.9487},{"date":"2023-11-06","close":6605.9326},{"date":"2023-11-07","close":6456.4766},{"date":"2023-11-08","close":6541.1685},{"date":"2023-11-09","close":6541.1685},{"date":"2023-11-10","close":6461.4585},{"date":"2023-11-13","close":6282.1123},{"date":"2023-11-14","close":6351.8579},{"date":"2023-11-15","close":6526.2227},{"date":"2023-11-16","close":6516.2588},{"date":"2023-11-17","close":6267.1665},{"date":"2023-11-20","close":6401.6763},{"date":"2023-11-21","close":6516.2588},{"date":"2023-11-22","close":6576.0415},{"date":"2023-11-23","close":6595.9688},{"date":"2023-11-24","close":6546.1499},{"date":"2023-11-27","close":6536.1865},{"date":"2023-11-28","close":6541.1685},{"date":"2023-11-29","close":6526.2227},{"date":"2023-11-30","close":6506.2954},{"date":"2023-12-01","close":6521.2412},{"date":"2023-12-04","close":6546.1499},{"date":"2023-12-05","close":6516.2588},{"date":"2023-12-06","close":6586.0049},{"date":"2023-12-07","close":6541.1685},{"date":"2023-12-08","close":6571.0591},{"date":"2023-12-11","close":6640.8052},{"date":"2023-12-12","close":6541.1685},{"date":"2023-12-13","close":6521.2412},{"date":"2023-12-14","close":6665.7148},{"date":"2023-12-15","close":6675.6782},{"date":"2023-12-18","close":6670.6963},{"date":"2023-12-19","close":6745.4238},{"date":"2023-12-20","close":6720.5151},{"date":"2023-12-21","close":6670.6963},{"date":"2023-12-22","close":6496.3315},{"date":"2023-12-26","close":6451.4951},{"date":"2023-12-27","close":6610.9141},{"date":"2023-12-28","close":6685.6416},{"date":"2024-01-02","close":6845.061},{"date":"2024-01-03","close":6700.5874},{"date":"2024-01-04","close":6680.6602},{"date":"2024-01-05","close":6715.5327},{"date":"2024-01-08","close":6810.188},{"date":"2024-01-09","close":6909.8252},{"date":"2024-01-10","close":6860.0063},{"date":"2024-01-11","close":6929.7524},{"date":"2024-01-12","close":6765.3516},{"date":"2024-01-15","close":6690.624},{"date":"2024-01-16","close":6526.2227},{"date":"2024-01-17","close":6312.0034},{"date":"2024-01-18","close":6322.0},{"date":"2024-01-19","close":6461.4585},{"date":"2024-01-22","close":6416.6221},{"date":"2024-01-23","close":6516.2588},{"date":"2024-01-24","close":6516.2588},{"date":"2024-01-25","close":6371.7852},{"date":"2024-01-26","close":6411.6401},{"date":"2024-01-29","close":6346.876},{"date":"2024-01-30","close":6307.0215},{"date":"2024-01-31","close":6137.6387},{"date":"2024-02-01","close":6112.729},{"date":"2024-02-02","close":6331.9307},{"date":"2024-02-05","close":6197.4209},{"date":"2024-02-06","close":6112.729},{"date":"2024-02-07","close":6142.6201},{"date":"2024-02-08","close":6207.3848},{"date":"2024-02-13","close":6272.1484},{"date":"2024-02-14","close":6361.8218},{"date":"2024-02-15","close":6436.5498},{"date":"2024-02-16","close":6391.7129},{"date":"2024-02-19","close":6361.8218},{"date":"2024-02-20","close":6346.876},{"date":"2024-02-21","close":6351.8579},{"date":"2024-02-22","close":6376.7676},{"date":"2024-02-23","close":6336.9126},{"date":"2024-02-26","close":6321.9673},{"date":"2024-02-27","close":6262.1851},{"date":"2024-02-28","close":6277.1304},{"date":"2024-02-29","close":6152.584},{"date":"2024-03-04","close":6023.0562},{"date":"2024-03-05","close":5943.3462},{"date":"2024-03-06","close":5848.6914},{"date":"2024-03-07","close":5833.7461},{"date":"2024-03-08","close":5923.4189},{"date":"2024-03-11","close":6087.8198},{"date":"2024-03-12","close":6142.6201},{"date":"2024-03-13","close":6152.584},{"date":"2024-03-14","close":6142.6201},{"date":"2024-03-15","close":6052.9473},{"date":"2024-03-18","close":6127.6748},{"date":"2024-03-19","close":6067.8926},{"date":"2024-03-20","close":6102.7651},{"date":"2024-03-21","close":6177.4937},{"date":"2024-03-22","close":6112.729},{"date":"2024-03-25","close":6197.4209},{"date":"2024-03-26","close":6302.0396},{"date":"2024-03-27","close":6406.6587},{"date":"2024-03-28","close":6356.8398},{"date":"2024-03-29","close":6326.9487},{"date":"2024-04-01","close":6411.6401},{"date":"2024-04-02","close":6272.1484},{"date":"2024-04-03","close":6227.3115},{"date":"2024-04-04","close":6222.3301},{"date":"2024-04-05","close":6187.457},{"date":"2024-04-08","close":6142.6201},{"date":"2024-04-09","close":6117.7109},{"date":"2024-04-11","close":6127.6748},{"date":"2024-04-12","close":6003.1284},{"date":"2024-04-15","close":5938.3647},{"date":"2024-04-16","close":5893.5278},{"date":"2024-04-17","close":5868.6187},{"date":"2024-04-18","close":5998.1465},{"date":"2024-04-19","close":5953.3101},{"date":"2024-04-22","close":5988.1826},{"date":"2024-04-23","close":5888.5459},{"date":"2024-04-24","close":6008.1104},{"date":"2024-04-25","close":5883.564},{"date":"2024-04-26","close":5868.6187},{"date":"2024-04-29","close":6023.0562},{"date":"2024-04-30","close":6038.0015},{"date":"2024-05-02","close":6062.9111},{"date":"2024-05-03","close":6187.457},{"date":"2024-05-07","close":6257.2026},{"date":"2024-05-08","close":6272.1484},{"date":"2024-05-09","close":6267.1665},{"date":"2024-05-10","close":6326.9487},{"date":"2024-05-13","close":6167.5298},{"date":"2024-05-14","close":6177.4937},{"date":"2024-05-16","close":6237.2754},{"date":"2024-05-17","close":6192.439},{"date":"2024-05-20","close":6177.4937},{"date":"2024-05-21","close":6157.5659},{"date":"2024-05-22","close":6127.6748},{"date":"2024-05-23","close":6217.3477},{"date":"2024-05-24","close":6172.5112},{"date":"2024-05-27","close":6267.1665},{"date":"2024-05-28","close":6192.439},{"date":"2024-05-29","close":6122.6929},{"date":"2024-05-30","close":6087.8198},{"date":"2024-05-31","close":6072.8745},{"date":"2024-06-03","close":6142.6201},{"date":"2024-06-04","close":6067.8926},{"date":"2024-06-05","close":6057.9287},{"date":"2024-06-07","close":6052.9473},{"date":"2024-06-10","close":5998.1465},{"date":"2024-06-11","close":5923.4189},{"date":"2024-06-12","close":6018.0737},{"date":"2024-06-13","close":6023.0562},{"date":"2024-06-14","close":6077.8564},{"date":"2024-06-17","close":6057.9287},{"date":"2024-06-18","close":6057.9287},{"date":"2024-06-19","close":6112.729},{"date":"2024-06-20","close":6107.7476},{"date":"2024-06-21","close":6097.7837},{"date":"2024-06-24","close":6067.8926},{"date":"2024-06-25","close":6082.8384},{"date":"2024-06-26","close":6132.6562},{"date":"2024-06-27","close":6047.9653},{"date":"2024-06-28","close":6142.6201},{"date":"2024-07-01","close":6122.6929},{"date":"2024-07-02","close":6047.9653},{"date":"2024-07-03","close":6052.9473},{"date":"2024-07-04","close":6077.8564},{"date":"2024-07-05","close":6192.439},{"date":"2024-07-08","close":6212.3662},{"date":"2024-07-09","close":6242.2573},{"date":"2024-07-10","close":6297.0576},{"date":"2024-07-11","close":6321.9673},{"date":"2024-07-12","close":6351.8579},{"date":"2024-07-15","close":6331.9307},{"date":"2024-07-16","close":6331.9307},{"date":"2024-07-17","close":6282.1123},{"date":"2024-07-18","close":6282.1123},{"date":"2024-07-19","close":6267.1665},{"date":"2024-07-22","close":6152.584},{"date":"2024-07-23","close":6122.6929},{"date":"2024-07-24","close":6097.7837},{"date":"2024-07-25","close":6038.0015},{"date":"2024-07-26","close":5968.2559},{"date":"2024-07-29","close":5983.2012},{"date":"2024-07-30","close":5913.4551},{"date":"2024-07-31","close":6008.1104},{"date":"2024-08-01","close":6057.9287},{"date":"2024-08-02","close":5933.3823},{"date":"2024-08-05","close":5445.1611},{"date":"2024-08-06","close":5619.5264},{"date":"2024-08-07","close":5783.9272},{"date":"2024-08-08","close":5798.8726},{"date":"2024-08-09","close":5739.0908},{"date":"2024-08-12","close":5783.9272},{"date":"2024-08-13","close":5828.7637},{"date":"2024-08-14","close":5818.7998},{"date":"2024-08-16","close":5798.8726},{"date":"2024-08-19","close":5788.9087},{"date":"2024-08-20","close":5798.8726},{"date":"2024-08-21","close":5823.7822},{"date":"2024-08-22","close":5953.3101},{"date":"2024-08-23","close":5933.3823},{"date":"2024-08-26","close":5933.3823},{"date":"2024-08-27","close":5913.0},{"date":"2024-08-28","close":5848.6914},{"date":"2024-08-29","close":5853.6733},{"date":"2024-08-30","close":5903.4912},{"date":"2024-09-02","close":5858.6548},{"date":"2024-09-03","close":5719.1631},{"date":"2024-09-04","close":5450.1436},{"date":"2024-09-05","close":5544.7983},{"date":"2024-09-06","close":5440.1797},{"date":"2024-09-09","close":5475.0522},{"date":"2024-09-10","close":5380.3975},{"date":"2024-09-11","close":5430.2158},{"date":"2024-09-12","close":5529.8525},{"date":"2024-09-13","close":5534.835},{"date":"2024-09-19","close":5594.6172},{"date":"2024-09-20","close":5599.5986},{"date":"2024-09-23","close":5609.5625},{"date":"2024-09-24","close":5654.3989},{"date":"2024-09-25","close":5604.5806},{"date":"2024-09-26","close":5788.9087},{"date":"2024-09-27","close":5813.8184},{"date":"2024-09-30","close":5694.2539},{"date":"2024-10-02","close":5619.5264},{"date":"2024-10-04","close":5664.3628},{"date":"2024-10-07","close":5609.5625},{"date":"2024-10-08","close":5619.5264},{"date":"2024-10-10","close":5644.4351},{"date":"2024-10-11","close":5609.5625},{"date":"2024-10-14","close":5629.4897},{"date":"2024-10-15","close":5679.3086},{"date":"2024-10-16","close":5614.5444},{"date":"2024-10-17","close":5639.4536},{"date":"2024-10-18","close":5624.5083},{"date":"2024-10-21","close":5709.1997},{"date":"2024-10-22","close":5609.5625},{"date":"2024-10-23","close":5644.4351},{"date":"2024-10-24","close":5559.7437},{"date":"2024-10-25","close":5489.998},{"date":"2024-10-28","close":5594.6172},{"date":"2024-10-29","close":5619.5264},{"date":"2024-10-30","close":5613.0},{"date":"2024-10-31","close":5559.7437},{"date":"2024-11-01","close":5489.998},{"date":"2024-11-04","close":5644.4351},{"date":"2024-11-05","close":5718.0},{"date":"2024-11-06","close":5689.272},{"date":"2024-11-07","close":5659.3809},{"date":"2024-11-08","close":5559.7437},{"date":"2024-11-11","close":5445.1611},{"date":"2024-11-12","close":5325.5972},{"date":"2024-11-13","close":5295.7061},{"date":"2024-11-14","close":5340.5425},{"date":"2024-11-15","close":5430.2158},{"date":"2024-11-18","close":5524.8711},{"date":"2024-11-19","close":5629.4897},{"date":"2024-11-20","close":5629.4897},{"date":"2024-11-21","close":5604.5806},{"date":"2024-11-22","close":5629.4897},{"date":"2024-11-25","close":5729.127},{"date":"2024-11-26","close":5749.0542},{"date":"2024-11-27","close":5818.7998},{"date":"2024-11-28","close":5803.8545},{"date":"2024-11-29","close":5783.9272},{"date":"2024-12-02","close":5838.7275},{"date":"2024-12-03","close":5908.4736},{"date":"2024-12-04","close":5868.6187},{"date":"2024-12-05","close":5739.0908},{"date":"2024-12-06","close":5714.1812},{"date":"2024-12-09","close":5485.0161},{"date":"2024-12-10","close":5699.2358},{"date":"2024-12-11","close":5848.6914},{"date":"2024-12-12","close":5853.6733},{"date":"2024-12-13","close":6052.9473},{"date":"2024-12-16","close":5978.2197},{"date":"2024-12-17","close":5873.6001},{"date":"2024-12-18","close":5908.4736},{"date":"2024-12-19","close":5818.7998},{"date":"2024-12-20","close":5689.272},{"date":"2024-12-23","close":5729.127},{"date":"2024-12-24","close":5659.3809},{"date":"2024-12-26","close":5639.4536},{"date":"2024-12-27","close":5574.6895},{"date":"2024-12-30","close":5584.6533},{"date":"2025-01-02","close":5514.9072},{"date":"2025-01-03","close":5644.4351},{"date":"2025-01-06","close":5749.0542},{"date":"2025-01-07","close":5734.1089},{"date":"2025-01-08","close":5729.127},{"date":"2025-01-09","close":5694.2539},{"date":"2025-01-10","close":5719.1631},{"date":"2025-01-13","close":5654.3989},{"date":"2025-01-14","close":5739.0908},{"date":"2025-01-15","close":5719.1631},{"date":"2025-01-16","close":5704.2173},{"date":"2025-01-17","close":5739.0908},{"date":"2025-01-20","close":5709.1997},{"date":"2025-01-21","close":5699.2358},{"date":"2025-01-22","close":5714.1812},{"date":"2025-01-23","close":5594.6172},{"date":"2025-01-24","close":5624.5083},{"date":"2025-01-31","close":5828.7637},{"date":"2025-02-03","close":5813.8184},{"date":"2025-02-04","close":5903.4912},{"date":"2025-02-05","close":6062.9111},{"date":"2025-02-06","close":6167.5298},{"date":"2025-02-07","close":6117.7109},{"date":"2025-02-10","close":6157.5659},{"date":"2025-02-11","close":6307.0215},{"date":"2025-02-12","close":6217.3477},{"date":"2025-02-13","close":6122.6929},{"date":"2025-02-14","close":6087.8198},{"date":"2025-02-17","close":6082.8384},{"date":"2025-02-18","close":6107.7476},{"date":"2025-02-19","close":6192.439},{"date":"2025-02-20","close":6252.2212},{"date":"2025-02-21","close":6232.2935},{"date":"2025-02-24","close":6212.3662},{"date":"2025-02-25","close":6207.3848},{"date":"2025-02-26","close":6272.1484},{"date":"2025-02-27","close":6321.9673},{"date":"2025-02-28","close":6142.6201},{"date":"2025-03-04","close":6062.9111},{"date":"2025-03-05","close":6062.9111},{"date":"2025-03-06","close":6142.6201},{"date":"2025-03-07","close":6112.729},{"date":"2025-03-10","close":6042.9834},{"date":"2025-03-11","close":5983.2012},{"date":"2025-03-12","close":5973.2373},{"date":"2025-03-13","close":5963.2739},{"date":"2025-03-14","close":5878.5825},{"date":"2025-03-17","close":5973.2373},{"date":"2025-03-18","close":5858.6548},{"date":"2025-03-19","close":5913.4551},{"date":"2025-03-20","close":5838.7275},{"date":"2025-03-21","close":5888.5459},{"date":"2025-03-24","close":5868.6187},{"date":"2025-03-25","close":5913.4551},{"date":"2025-03-26","close":5983.2012},{"date":"2025-03-27","close":5938.3647},{"date":"2025-03-28","close":5893.5278},{"date":"2025-03-31","close":5689.272},{"date":"2025-04-01","close":5783.9272},{"date":"2025-04-02","close":5709.1997},{"date":"2025-04-03","close":5724.145},{"date":"2025-04-04","close":5828.7637},{"date":"2025-04-07","close":5544.7983},{"date":"2025-04-08","close":5450.1436},{"date":"2025-04-09","close":5201.0508},{"date":"2025-04-10","close":5649.4175},{"date":"2025-04-11","close":5514.9072},{"date":"2025-04-14","close":5544.7983},{"date":"2025-04-15","close":5574.6895},{"date":"2025-04-16","close":5539.8164},{"date":"2025-04-17","close":5649.4175},{"date":"2025-04-18","close":5709.1997},{"date":"2025-04-21","close":5684.29},{"date":"2025-04-22","close":5689.272},{"date":"2025-04-23","close":5739.0908},{"date":"2025-04-24","close":5714.1812},{"date":"2025-04-25","close":5759.0176},{"date":"2025-04-28","close":5863.6372},{"date":"2025-04-29","close":5878.5825},{"date":"2025-04-30","close":5938.3647},{"date":"2025-05-02","close":5953.3101},{"date":"2025-05-07","close":5968.2559},{"date":"2025-05-08","close":5868.6187},{"date":"2025-05-09","close":5918.437},{"date":"2025-05-12","close":5988.1826},{"date":"2025-05-13","close":5958.292},{"date":"2025-05-14","close":6042.9834},{"date":"2025-05-15","close":6038.0015},{"date":"2025-05-16","close":6052.9473},{"date":"2025-05-19","close":5928.4009},{"date":"2025-05-20","close":5978.2197},{"date":"2025-05-21","close":6047.9653},{"date":"2025-05-22","close":5973.2373},{"date":"2025-05-23","close":6033.0195},{"date":"2025-05-26","close":6137.6387},{"date":"2025-05-27","close":6112.729},{"date":"2025-05-28","close":6182.4751},{"date":"2025-05-29","close":6217.3477},{"date":"2025-05-30","close":6127.6748},{"date":"2025-06-02","close":6172.5112},{"date":"2025-06-04","close":6197.4209},{"date":"2025-06-05","close":6366.8037},{"date":"2025-06-09","close":6576.0415},{"date":"2025-06-10","close":6650.769},{"date":"2025-06-11","close":6655.751},{"date":"2025-06-12","close":6660.7324},{"date":"2025-06-13","close":6556.1138},{"date":"2025-06-16","close":6610.9141},{"date":"2025-06-17","close":6620.8779},{"date":"2025-06-18","close":6884.916},{"date":"2025-06-19","close":6939.7163},{"date":"2025-06-20","close":7099.1353},{"date":"2025-06-23","close":7099.1353},{"date":"2025-06-24","close":7298.4092},{"date":"2025-06-25","close":7223.6816},{"date":"2025-06-26","close":7024.4077},{"date":"2025-06-27","close":6969.6074},{"date":"2025-06-30","close":7014.4438},{"date":"2025-07-01","close":7044.335},{"date":"2025-07-02","close":6939.7163},{"date":"2025-07-03","close":6974.5889},{"date":"2025-07-04","close":6825.1338},{"date":"2025-07-07","close":6850.043},{"date":"2025-07-08","close":6909.8252},{"date":"2025-07-09","close":6835.0977},{"date":"2025-07-10","close":6914.8071},{"date":"2025-07-11","close":6864.9888},{"date":"2025-07-14","close":6835.0977},{"date":"2025-07-15","close":6830.1152},{"date":"2025-07-16","close":6750.4062},{"date":"2025-07-17","close":6730.4785},{"date":"2025-07-18","close":6765.3516},{"date":"2025-07-21","close":6820.1519},{"date":"2025-07-22","close":6690.624},{"date":"2025-07-23","close":6635.8232},{"date":"2025-07-24","close":6531.2046},{"date":"2025-07-25","close":6600.9507},{"date":"2025-07-28","close":6605.9326},{"date":"2025-07-29","close":6630.8413},{"date":"2025-07-30","close":6670.6963},{"date":"2025-07-31","close":6770.3335},{"date":"2025-08-01","close":6551.1323},{"date":"2025-08-04","close":6665.7148},{"date":"2025-08-05","close":6720.5151},{"date":"2025-08-06","close":6790.2612},{"date":"2025-08-07","close":6969.6074},{"date":"2025-08-08","close":7004.4805},{"date":"2025-08-11","close":7074.2261},{"date":"2025-08-12","close":7014.4438},{"date":"2025-08-13","close":7074.2261},{"date":"2025-08-14","close":7024.4077},{"date":"2025-08-18","close":7009.4624},{"date":"2025-08-19","close":7069.2441},{"date":"2025-08-20","close":7039.353},{"date":"2025-08-21","close":7024.4077},{"date":"2025-08-22","close":6929.7524},{"date":"2025-08-25","close":7064.2627},{"date":"2025-08-26","close":7109.0991},{"date":"2025-08-27","close":7094.1538},{"date":"2025-08-28","close":6994.5166},{"date":"2025-08-29","close":6969.6074},{"date":"2025-09-01","close":6934.7344},{"date":"2025-09-02","close":6984.5527},{"date":"2025-09-03","close":6999.4985},{"date":"2025-09-04","close":7064.2627},{"date":"2025-09-05","close":7054.2988},{"date":"2025-09-08","close":7124.0449},{"date":"2025-09-09","close":7109.0991},{"date":"2025-09-10","close":7124.0449},{"date":"2025-09-11","close":7138.9902},{"date":"2025-09-12","close":7308.373},{"date":"2025-09-15","close":7243.6089},{"date":"2025-09-16","close":7358.1914},{"date":"2025-09-17","close":7363.1738},{"date":"2025-09-18","close":7447.8652},{"date":"2025-09-19","close":7482.7378},{"date":"2025-09-22","close":7532.5562},{"date":"2025-09-23","close":7432.9194},{"date":"2025-09-24","close":7383.1011},{"date":"2025-09-25","close":7467.7925},{"date":"2025-09-26","close":7293.4277},{"date":"2025-09-29","close":7472.7739},{"date":"2025-09-30","close":7293.4277},{"date":"2025-10-01","close":7303.3911},{"date":"2025-10-02","close":7293.4277},{"date":"2025-10-10","close":7522.5928},{"date":"2025-10-13","close":7452.8467},{"date":"2025-10-14","close":7158.9175},{"date":"2025-10-15","close":7298.4092},{"date":"2025-10-16","close":7268.5186},{"date":"2025-10-17","close":7263.5366},{"date":"2025-10-20","close":7373.1372},{"date":"2025-10-21","close":7442.8828},{"date":"2025-10-22","close":7388.0825},{"date":"2025-10-23","close":7398.0464},{"date":"2025-10-24","close":7333.2827},{"date":"2025-10-27","close":7547.502},{"date":"2025-10-28","close":7637.1753},{"date":"2025-10-29","close":7716.8848},{"date":"2025-10-30","close":7552.4839},{"date":"2025-10-31","close":7871.3218},{"date":"2025-11-03","close":7906.1953},{"date":"2025-11-04","close":7826.4854},{"date":"2025-11-05","close":7652.1206},{"date":"2025-11-06","close":7547.502},{"date":"2025-11-07","close":7412.9917},{"date":"2025-11-10","close":7477.7563},{"date":"2025-11-11","close":7447.8652},{"date":"2025-11-12","close":7512.6289},{"date":"2025-11-13","close":7452.8467},{"date":"2025-11-14","close":7308.373},{"date":"2025-11-17","close":7298.4092},{"date":"2025-11-18","close":7059.2803},{"date":"2025-11-19","close":7109.0991},{"date":"2025-11-20","close":7213.7178},{"date":"2025-11-21","close":7079.208},{"date":"2025-11-24","close":7143.9722},{"date":"2025-11-25","close":7143.9722},{"date":"2025-11-26","close":7393.0645},{"date":"2025-11-27","close":7303.3911},{"date":"2025-11-28","close":7338.2642},{"date":"2025-12-01","close":7323.3188},{"date":"2025-12-02","close":7343.2461},{"date":"2025-12-03","close":7527.5742},{"date":"2025-12-04","close":7492.7017},{"date":"2025-12-05","close":7587.3564},{"date":"2025-12-08","close":7487.7197},{"date":"2025-12-09","close":7507.647},{"date":"2025-12-10","close":7547.502},{"date":"2025-12-11","close":7527.5742},{"date":"2025-12-12","close":7597.3203},{"date":"2025-12-15","close":7502.665},{"date":"2025-12-16","close":7363.1738},{"date":"2025-12-17","close":7457.8286},{"date":"2025-12-18","close":7368.1553},{"date":"2025-12-19","close":7447.8652},{"date":"2025-12-22","close":7457.8286},{"date":"2025-12-23","close":7542.52},{"date":"2025-12-24","close":7522.5928},{"date":"2025-12-26","close":7457.8286},{"date":"2025-12-29","close":7567.6494},{"date":"2025-12-30","close":7562.6577},{"date":"2026-01-02","close":7787.291},{"date":"2026-01-05","close":7687.4541},{"date":"2026-01-06","close":7687.4541},{"date":"2026-01-07","close":7562.6577},{"date":"2026-01-08","close":7597.6006},{"date":"2026-01-09","close":7462.8208},{"date":"2026-01-12","close":7577.6333},{"date":"2026-01-13","close":7687.4541},{"date":"2026-01-14","close":7667.4863},{"date":"2026-01-15","close":7637.5356},{"date":"2026-01-16","close":7622.5601},{"date":"2026-01-19","close":7672.4785},{"date":"2026-01-20","close":7697.4375},{"date":"2026-01-21","close":7512.7393},{"date":"2026-01-22","close":7722.397},{"date":"2026-01-23","close":7822.2339},{"date":"2026-01-26","close":8071.8267},{"date":"2026-01-27","close":8041.8755},{"date":"2026-01-28","close":8146.7046},{"date":"2026-01-29","close":8086.8022},{"date":"2026-01-30","close":8051.8594},{"date":"2026-02-02","close":7752.3481},{"date":"2026-02-03","close":7917.0791},{"date":"2026-02-04","close":7842.2017},{"date":"2026-02-05","close":7712.4131},{"date":"2026-02-06","close":7642.5273},{"date":"2026-02-09","close":7877.1445},{"date":"2026-02-10","close":8021.9082},{"date":"2026-02-11","close":8131.729},{"date":"2026-02-12","close":8126.7373},{"date":"2026-02-13","close":8001.9409},{"date":"2026-02-19","close":8346.3789},{"date":"2026-02-20","close":8386.3135},{"date":"2026-02-23","close":8625.9229},{"date":"2026-02-24","close":8685.8242},{"date":"2026-02-25","close":8800.6377},{"date":"2026-02-26","close":9010.2949},{"date":"2026-02-27","close":8810.6211},{"date":"2026-03-03","close":8211.5986},{"date":"2026-03-04","close":7263.1465},{"date":"2026-03-05","close":7707.4214},{"date":"2026-03-06","close":7981.9731},{"date":"2026-03-09","close":7767.3237},{"date":"2026-03-10","close":7981.9731},{"date":"2026-03-11","close":7932.0547},{"date":"2026-03-12","close":7887.1279},{"date":"2026-03-13","close":7986.9653},{"date":"2026-03-16","close":7957.0142},{"date":"2026-03-17","close":8056.8511},{"date":"2026-03-18","close":8221.582},{"date":"2026-03-19","close":7947.0303},{"date":"2026-03-20","close":7971.9897},{"date":"2026-03-23","close":7457.8286},{"date":"2026-03-24","close":7587.6167},{"date":"2026-03-25","close":7877.1445},{"date":"2026-03-26","close":7827.2261},{"date":"2026-03-27","close":7932.0547},{"date":"2026-03-30","close":7787.291},{"date":"2026-03-31","close":7662.4946},{"date":"2026-04-01","close":8076.8184},{"date":"2026-04-02","close":7577.6333},{"date":"2026-04-03","close":7642.5273},{"date":"2026-04-06","close":7672.4785},{"date":"2026-04-07","close":7522.7227},{"date":"2026-04-08","close":7932.0547},{"date":"2026-04-09","close":7817.2422},{"date":"2026-04-10","close":8171.6636},{"date":"2026-04-13","close":8136.7207},{"date":"2026-04-14","close":8256.5254},{"date":"2026-04-15","close":8511.1094},{"date":"2026-04-16","close":8715.7754},{"date":"2026-04-17","close":8930.4258},{"date":"2026-04-20","close":8890.4902},{"date":"2026-04-21","close":9115.124},{"date":"2026-04-22","close":9589.3496},{"date":"2026-04-23","close":9359.7246},{"date":"2026-04-24","close":9519.4639},{"date":"2026-04-27","close":9509.4805},{"date":"2026-04-28","close":9804.0},{"date":"2026-04-29","close":9800.0},{"date":"2026-04-30","close":9610.0},{"date":"2026-05-04","close":10010.0},{"date":"2026-05-06","close":9995.0},{"date":"2026-05-07","close":9890.0},{"date":"2026-05-08","close":9835.0},{"date":"2026-05-11","close":9950.0},{"date":"2026-05-12","close":10050.0},{"date":"2026-05-13","close":10440.0},{"date":"2026-05-14","close":10750.0},{"date":"2026-05-15","close":10440.0},{"date":"2026-05-18","close":10410.0},{"date":"2026-05-19","close":10330.0},{"date":"2026-05-20","close":10275.0},{"date":"2026-05-21","close":10985.0},{"date":"2026-05-22","close":11615.0},{"date":"2026-05-26","close":12690.0},{"date":"2026-05-27","close":12725.0},{"date":"2026-05-28","close":13485.0},{"date":"2026-05-29","close":15240.0},{"date":"2026-06-01","close":15095.0},{"date":"2026-06-02","close":14150.0},{"date":"2026-06-04","close":13580.0},{"date":"2026-06-05","close":13465.0},{"date":"2026-06-08","close":12855.0},{"date":"2026-06-09","close":13680.0},{"date":"2026-06-10","close":12815.0},{"date":"2026-06-11","close":12905.0},{"date":"2026-06-12","close":12950.0},{"date":"2026-06-15","close":13995.0},{"date":"2026-06-16","close":14075.0},{"date":"2026-06-17","close":14150.0},{"date":"2026-06-18","close":13925.0},{"date":"2026-06-19","close":13825.0},{"date":"2026-06-22","close":13215.0},{"date":"2026-06-23","close":12345.0},{"date":"2026-06-24","close":12190.0},{"date":"2026-06-25","close":12030.0},{"date":"2026-06-26","close":11780.0},{"date":"2026-06-29","close":12500.0},{"date":"2026-06-30","close":12595.0},{"date":"2026-07-01","close":12645.0},{"date":"2026-07-02","close":12575.0},{"date":"2026-07-03","close":12330.0},{"date":"2026-07-06","close":12300.0},{"date":"2026-07-07","close":12290.0},{"date":"2026-07-08","close":12115.0},{"date":"2026-07-09","close":11725.0},{"date":"2026-07-10","close":12030.0},{"date":"2026-07-13","close":11460.0},{"date":"2026-07-14","close":11090.0},{"date":"2026-07-15","close":11375.0},{"date":"2026-07-16","close":11305.0},{"date":"2026-07-20","close":10825.0},{"date":"2026-07-21","close":10985.0},{"date":"2026-07-22","close":11105.0},{"date":"2026-07-23","close":11685.0},{"date":"2026-07-24","close":11370.0},{"date":"2026-07-27","close":11730.0},{"date":"2026-07-28","close":10865.0},{"date":"2026-07-29","close":10340.0},{"date":"2026-07-30","close":10240.0},{"date":"2026-07-31","close":10870.0},{"date":"2026-08-03","close":10870.0},{"date":"2026-08-04","close":11305.0},{"date":"2026-08-05","close":11440.0},{"date":"2026-08-06","close":11280.0},{"date":"2026-08-07","close":11500.0},{"date":"2026-08-10","close":11525.0},{"date":"2026-08-11","close":11625.0},{"date":"2026-08-12","close":11500.0},{"date":"2026-08-13","close":11560.0},{"date":"2026-08-14","close":11750.0},{"date":"2026-08-18","close":11180.0},{"date":"2026-08-19","close":10930.0},{"date":"2026-08-20","close":11105.0},{"date":"2026-08-21","close":10840.0},{"date":"2026-08-24","close":10960.0},{"date":"2026-08-25","close":11005.0},{"date":"2026-08-26","close":11030.0},{"date":"2026-08-27","close":10970.0},{"date":"2026-08-28","close":11175.0},{"date":"2026-08-31","close":11110.0},{"date":"2026-09-01","close":11055.0},{"date":"2026-09-02","close":10775.0},{"date":"2026-09-03","close":10655.0},{"date":"2026-09-04","close":10930.0},{"date":"2026-09-07","close":11035.0},{"date":"2026-09-08","close":10810.0},{"date":"2026-09-09","close":10660.0},{"date":"2026-09-10","close":10700.0},{"date":"2026-09-11","close":10720.0},{"date":"2026-09-14","close":10650.0},{"date":"2026-09-15","close":10580.0},{"date":"2026-09-16","close":10415.0},{"date":"2026-09-17","close":10275.0},{"date":"2026-09-18","close":10380.0},{"date":"2026-09-21","close":10445.0},{"date":"2026-09-22","close":10555.0},{"date":"2026-09-23","close":10390.0},{"date":"2026-09-28","close":10585.0},{"date":"2026-09-29","close":10425.0},{"date":"2026-09-30","close":10340.0},{"date":"2026-10-01","close":10575.0},{"date":"2026-10-02","close":10630.0},{"date":"2026-10-06","close":10670.0},{"date":"2026-10-07","close":10655.0},{"date":"2026-10-08","close":10365.0},{"date":"2026-10-12","close":9985.0},{"date":"2026-10-13","close":9865.0},{"date":"2026-10-14","close":9880.0},{"date":"2026-10-15","close":9630.0},{"date":"2026-10-16","close":9960.0},{"date":"2026-10-19","close":10205.0},{"date":"2026-10-20","close":10035.0},{"date":"2026-10-21","close":9980.0},{"date":"2026-10-22","close":9805.0},{"date":"2026-10-23","close":9630.0}],"chart_data":[{"date":"2024-10-23","open":5609,"high":5669,"low":5565,"close":5644,"volume":14775},{"date":"2024-10-24","open":5640,"high":5640,"low":5520,"close":5560,"volume":10177},{"date":"2024-10-25","open":5595,"high":5595,"low":5456,"close":5490,"volume":27110},{"date":"2024-10-28","open":5456,"high":5595,"low":5456,"close":5595,"volume":30261},{"date":"2024-10-29","open":5595,"high":5620,"low":5550,"close":5620,"volume":21007},{"date":"2024-10-30","open":5673,"high":5673,"low":5598,"close":5613,"volume":26454},{"date":"2024-10-31","open":5525,"high":5580,"low":5525,"close":5560,"volume":13649},{"date":"2024-11-01","open":5525,"high":5525,"low":5461,"close":5490,"volume":24205},{"date":"2024-11-04","open":5490,"high":5659,"low":5490,"close":5644,"volume":58242},{"date":"2024-11-05","open":5623,"high":5728,"low":5603,"close":5718,"volume":38733},{"date":"2024-11-06","open":5779,"high":5779,"low":5624,"close":5689,"volume":15613},{"date":"2024-11-07","open":5694,"high":5694,"low":5580,"close":5659,"volume":18132},{"date":"2024-11-08","open":5724,"high":5724,"low":5530,"close":5560,"volume":33861},{"date":"2024-11-11","open":5559,"high":5559,"low":5440,"close":5445,"volume":26131},{"date":"2024-11-12","open":5371,"high":5430,"low":5311,"close":5326,"volume":34817},{"date":"2024-11-13","open":5326,"high":5351,"low":5271,"close":5296,"volume":40607},{"date":"2024-11-14","open":5301,"high":5395,"low":5301,"close":5341,"volume":22169},{"date":"2024-11-15","open":5290,"high":5445,"low":5270,"close":5430,"volume":41284},{"date":"2024-11-18","open":5470,"high":5530,"low":5426,"close":5525,"volume":39934},{"date":"2024-11-19","open":5560,"high":5634,"low":5520,"close":5629,"volume":79400},{"date":"2024-11-20","open":5624,"high":5634,"low":5580,"close":5629,"volume":29031},{"date":"2024-11-21","open":5580,"high":5630,"low":5580,"close":5605,"volume":28099},{"date":"2024-11-22","open":5600,"high":5664,"low":5595,"close":5629,"volume":27528},{"date":"2024-11-25","open":5679,"high":5729,"low":5654,"close":5729,"volume":41179},{"date":"2024-11-26","open":5629,"high":5749,"low":5629,"close":5749,"volume":31329},{"date":"2024-11-27","open":5779,"high":5829,"low":5724,"close":5819,"volume":75609},{"date":"2024-11-28","open":5774,"high":5824,"low":5769,"close":5804,"volume":9009},{"date":"2024-11-29","open":5799,"high":5804,"low":5674,"close":5784,"volume":40697},{"date":"2024-12-02","open":5779,"high":5909,"low":5779,"close":5839,"volume":60394},{"date":"2024-12-03","open":5819,"high":5908,"low":5819,"close":5908,"volume":17099},{"date":"2024-12-04","open":5719,"high":5909,"low":5719,"close":5869,"volume":36408},{"date":"2024-12-05","open":5809,"high":5829,"low":5724,"close":5739,"volume":37479},{"date":"2024-12-06","open":5694,"high":5754,"low":5599,"close":5714,"volume":50503},{"date":"2024-12-09","open":5635,"high":5635,"low":5461,"close":5485,"volume":66321},{"date":"2024-12-10","open":5525,"high":5699,"low":5525,"close":5699,"volume":30002},{"date":"2024-12-11","open":5729,"high":5849,"low":5724,"close":5849,"volume":20011},{"date":"2024-12-12","open":5819,"high":5889,"low":5784,"close":5854,"volume":20852},{"date":"2024-12-13","open":5854,"high":6068,"low":5849,"close":6053,"volume":51540},{"date":"2024-12-16","open":6023,"high":6038,"low":5944,"close":5978,"volume":46138},{"date":"2024-12-17","open":5929,"high":5958,"low":5859,"close":5874,"volume":18968},{"date":"2024-12-18","open":5928,"high":5943,"low":5864,"close":5908,"volume":12489},{"date":"2024-12-19","open":5714,"high":5864,"low":5714,"close":5819,"volume":16233},{"date":"2024-12-20","open":5779,"high":5779,"low":5679,"close":5689,"volume":41761},{"date":"2024-12-23","open":5789,"high":5789,"low":5664,"close":5729,"volume":13655},{"date":"2024-12-24","open":5694,"high":5734,"low":5644,"close":5659,"volume":30674},{"date":"2024-12-26","open":5659,"high":5674,"low":5629,"close":5639,"volume":11988},{"date":"2024-12-27","open":5640,"high":5640,"low":5520,"close":5575,"volume":29901},{"date":"2024-12-30","open":5570,"high":5605,"low":5540,"close":5585,"volume":17758},{"date":"2025-01-02","open":5615,"high":5615,"low":5466,"close":5515,"volume":30982},{"date":"2025-01-03","open":5530,"high":5654,"low":5530,"close":5644,"volume":40361},{"date":"2025-01-06","open":5644,"high":5764,"low":5639,"close":5749,"volume":9869},{"date":"2025-01-07","open":5749,"high":5814,"low":5709,"close":5734,"volume":46055},{"date":"2025-01-08","open":5679,"high":5769,"low":5679,"close":5729,"volume":16646},{"date":"2025-01-09","open":5774,"high":5774,"low":5664,"close":5694,"volume":33676},{"date":"2025-01-10","open":5679,"high":5719,"low":5644,"close":5719,"volume":25180},{"date":"2025-01-13","open":5699,"high":5719,"low":5624,"close":5654,"volume":13204},{"date":"2025-01-14","open":5709,"high":5739,"low":5654,"close":5739,"volume":22694},{"date":"2025-01-15","open":5724,"high":5774,"low":5679,"close":5719,"volume":12727},{"date":"2025-01-16","open":5729,"high":5769,"low":5684,"close":5704,"volume":25550},{"date":"2025-01-17","open":5689,"high":5739,"low":5684,"close":5739,"volume":8691},{"date":"2025-01-20","open":5739,"high":5749,"low":5689,"close":5709,"volume":38017},{"date":"2025-01-21","open":5679,"high":5769,"low":5669,"close":5699,"volume":19989},{"date":"2025-01-22","open":5749,"high":5749,"low":5644,"close":5714,"volume":4844},{"date":"2025-01-23","open":5670,"high":5729,"low":5595,"close":5595,"volume":14328},{"date":"2025-01-24","open":5600,"high":5669,"low":5600,"close":5625,"volume":20521},{"date":"2025-01-31","open":5654,"high":5829,"low":5654,"close":5829,"volume":37672},{"date":"2025-02-03","open":5794,"high":5814,"low":5684,"close":5814,"volume":24811},{"date":"2025-02-04","open":5844,"high":5908,"low":5844,"close":5903,"volume":60459},{"date":"2025-02-05","open":5884,"high":6068,"low":5884,"close":6063,"volume":30165},{"date":"2025-02-06","open":6058,"high":6168,"low":6058,"close":6168,"volume":60412},{"date":"2025-02-07","open":6163,"high":6188,"low":6108,"close":6118,"volume":56143},{"date":"2025-02-10","open":6173,"high":6277,"low":6158,"close":6158,"volume":19825},{"date":"2025-02-11","open":6202,"high":6307,"low":6187,"close":6307,"volume":54859},{"date":"2025-02-12","open":6262,"high":6327,"low":6172,"close":6217,"volume":10979},{"date":"2025-02-13","open":6208,"high":6218,"low":6093,"close":6123,"volume":26148},{"date":"2025-02-14","open":6143,"high":6178,"low":6083,"close":6088,"volume":105954},{"date":"2025-02-17","open":6103,"high":6153,"low":6048,"close":6083,"volume":15114},{"date":"2025-02-18","open":6048,"high":6108,"low":6028,"close":6108,"volume":34343},{"date":"2025-02-19","open":6073,"high":6192,"low":6073,"close":6192,"volume":53585},{"date":"2025-02-20","open":6247,"high":6322,"low":6207,"close":6252,"volume":36761},{"date":"2025-02-21","open":6252,"high":6267,"low":6187,"close":6232,"volume":23390},{"date":"2025-02-24","open":6177,"high":6212,"low":6142,"close":6212,"volume":32053},{"date":"2025-02-25","open":6177,"high":6242,"low":6177,"close":6207,"volume":27476},{"date":"2025-02-26","open":6202,"high":6272,"low":6172,"close":6272,"volume":31791},{"date":"2025-02-27","open":6242,"high":6327,"low":6242,"close":6322,"volume":46024},{"date":"2025-02-28","open":6252,"high":6262,"low":6108,"close":6143,"volume":57586},{"date":"2025-03-04","open":6108,"high":6108,"low":6018,"close":6063,"volume":54195},{"date":"2025-03-05","open":6063,"high":6133,"low":6018,"close":6063,"volume":97047},{"date":"2025-03-06","open":6068,"high":6143,"low":6068,"close":6143,"volume":24761},{"date":"2025-03-07","open":6133,"high":6153,"low":6058,"close":6113,"volume":68479},{"date":"2025-03-10","open":6048,"high":6093,"low":5973,"close":6043,"volume":34613},{"date":"2025-03-11","open":5899,"high":6008,"low":5879,"close":5983,"volume":33300},{"date":"2025-03-12","open":5978,"high":5993,"low":5944,"close":5973,"volume":37366},{"date":"2025-03-13","open":5972,"high":5987,"low":5908,"close":5963,"volume":26088},{"date":"2025-03-14","open":5919,"high":5929,"low":5879,"close":5879,"volume":32600},{"date":"2025-03-17","open":5899,"high":5973,"low":5899,"close":5973,"volume":18093},{"date":"2025-03-18","open":5949,"high":5967,"low":5859,"close":5859,"volume":18585},{"date":"2025-03-19","open":5859,"high":5938,"low":5854,"close":5913,"volume":41603},{"date":"2025-03-20","open":5919,"high":5919,"low":5824,"close":5839,"volume":21050},{"date":"2025-03-21","open":5794,"high":5889,"low":5794,"close":5889,"volume":14575},{"date":"2025-03-24","open":5879,"high":5919,"low":5839,"close":5869,"volume":4849},{"date":"2025-03-25","open":5874,"high":5928,"low":5844,"close":5913,"volume":32825},{"date":"2025-03-26","open":5919,"high":5983,"low":5914,"close":5983,"volume":8602},{"date":"2025-03-27","open":5958,"high":5972,"low":5913,"close":5938,"volume":3329},{"date":"2025-03-28","open":5938,"high":5938,"low":5844,"close":5894,"volume":18112},{"date":"2025-03-31","open":5784,"high":5799,"low":5659,"close":5689,"volume":23848},{"date":"2025-04-01","open":5729,"high":5804,"low":5684,"close":5784,"volume":18916},{"date":"2025-04-02","open":5779,"high":5779,"low":5674,"close":5709,"volume":53436},{"date":"2025-04-03","open":5604,"high":5734,"low":5579,"close":5724,"volume":9164},{"date":"2025-04-04","open":5689,"high":5859,"low":5689,"close":5829,"volume":9006},{"date":"2025-04-07","open":5665,"high":5665,"low":5520,"close":5545,"volume":27635},{"date":"2025-04-08","open":5599,"high":5614,"low":5420,"close":5450,"volume":13710},{"date":"2025-04-09","open":5406,"high":5411,"low":5176,"close":5201,"volume":26748},{"date":"2025-04-10","open":5381,"high":5649,"low":5371,"close":5649,"volume":17096},{"date":"2025-04-11","open":5466,"high":5525,"low":5441,"close":5515,"volume":65364},{"date":"2025-04-14","open":5550,"high":5605,"low":5545,"close":5545,"volume":32202},{"date":"2025-04-15","open":5540,"high":5580,"low":5530,"close":5575,"volume":8964},{"date":"2025-04-16","open":5580,"high":5620,"low":5530,"close":5540,"volume":17010},{"date":"2025-04-17","open":5545,"high":5649,"low":5545,"close":5649,"volume":13540},{"date":"2025-04-18","open":5644,"high":5709,"low":5644,"close":5709,"volume":15935},{"date":"2025-04-21","open":5709,"high":5739,"low":5659,"close":5684,"volume":7532},{"date":"2025-04-22","open":5679,"high":5724,"low":5664,"close":5689,"volume":2767},{"date":"2025-04-23","open":5729,"high":5739,"low":5699,"close":5739,"volume":7906},{"date":"2025-04-24","open":5734,"high":5734,"low":5664,"close":5714,"volume":1593},{"date":"2025-04-25","open":5709,"high":5779,"low":5679,"close":5759,"volume":30000},{"date":"2025-04-28","open":5764,"high":5864,"low":5754,"close":5864,"volume":15550},{"date":"2025-04-29","open":5869,"high":5904,"low":5839,"close":5879,"volume":5425},{"date":"2025-04-30","open":5893,"high":5938,"low":5863,"close":5938,"volume":13982},{"date":"2025-05-02","open":5938,"high":5972,"low":5923,"close":5953,"volume":7664},{"date":"2025-05-07","open":5973,"high":5998,"low":5934,"close":5968,"volume":21261},{"date":"2025-05-08","open":5967,"high":5967,"low":5859,"close":5869,"volume":32471},{"date":"2025-05-09","open":5888,"high":5943,"low":5879,"close":5918,"volume":3693},{"date":"2025-05-12","open":5919,"high":5988,"low":5894,"close":5988,"volume":5244},{"date":"2025-05-13","open":5987,"high":5992,"low":5958,"close":5958,"volume":40066},{"date":"2025-05-14","open":5973,"high":6053,"low":5973,"close":6043,"volume":35634},{"date":"2025-05-15","open":6048,"high":6068,"low":6008,"close":6038,"volume":7968},{"date":"2025-05-16","open":6038,"high":6053,"low":6003,"close":6053,"volume":10453},{"date":"2025-05-19","open":6017,"high":6017,"low":5883,"close":5928,"volume":8081},{"date":"2025-05-20","open":5934,"high":5993,"low":5934,"close":5978,"volume":3558},{"date":"2025-05-21","open":5978,"high":6048,"low":5978,"close":6048,"volume":22145},{"date":"2025-05-22","open":6013,"high":6013,"low":5944,"close":5973,"volume":9520},{"date":"2025-05-23","open":5978,"high":6043,"low":5978,"close":6033,"volume":10035},{"date":"2025-05-26","open":6033,"high":6138,"low":6028,"close":6138,"volume":46274},{"date":"2025-05-27","open":6113,"high":6138,"low":6058,"close":6113,"volume":47178},{"date":"2025-05-28","open":6113,"high":6242,"low":6113,"close":6182,"volume":49002},{"date":"2025-05-29","open":6127,"high":6232,"low":6113,"close":6217,"volume":30787},{"date":"2025-05-30","open":6178,"high":6228,"low":6103,"close":6128,"volume":24073},{"date":"2025-06-02","open":6128,"high":6178,"low":6128,"close":6173,"volume":10500},{"date":"2025-06-04","open":6217,"high":6237,"low":6157,"close":6197,"volume":7594},{"date":"2025-06-05","open":6202,"high":6387,"low":6202,"close":6367,"volume":42241},{"date":"2025-06-09","open":6397,"high":6586,"low":6397,"close":6576,"volume":91034},{"date":"2025-06-10","open":6621,"high":6661,"low":6506,"close":6651,"volume":42436},{"date":"2025-06-11","open":6651,"high":6706,"low":6621,"close":6656,"volume":10993},{"date":"2025-06-12","open":6636,"high":6681,"low":6621,"close":6661,"volume":50612},{"date":"2025-06-13","open":6671,"high":6716,"low":6471,"close":6556,"volume":40063},{"date":"2025-06-16","open":6556,"high":6611,"low":6471,"close":6611,"volume":6753},{"date":"2025-06-17","open":6616,"high":6696,"low":6521,"close":6621,"volume":22723},{"date":"2025-06-18","open":6545,"high":6885,"low":6545,"close":6885,"volume":69054},{"date":"2025-06-19","open":6960,"high":6989,"low":6875,"close":6940,"volume":30251},{"date":"2025-06-20","open":6940,"high":7099,"low":6865,"close":7099,"volume":30833},{"date":"2025-06-23","open":7104,"high":7104,"low":6964,"close":7099,"volume":38425},{"date":"2025-06-24","open":7174,"high":7298,"low":7114,"close":7298,"volume":45779},{"date":"2025-06-25","open":7284,"high":7284,"low":7114,"close":7224,"volume":48215},{"date":"2025-06-26","open":7179,"high":7179,"low":6916,"close":7024,"volume":24644},{"date":"2025-06-27","open":7025,"high":7025,"low":6866,"close":6970,"volume":17036},{"date":"2025-06-30","open":6970,"high":7059,"low":6970,"close":7014,"volume":18932},{"date":"2025-07-01","open":7019,"high":7134,"low":7009,"close":7044,"volume":43585},{"date":"2025-07-02","open":7049,"high":7073,"low":6850,"close":6940,"volume":42128},{"date":"2025-07-03","open":6985,"high":7005,"low":6921,"close":6975,"volume":32184},{"date":"2025-07-04","open":6979,"high":6979,"low":6795,"close":6825,"volume":7762},{"date":"2025-07-07","open":6770,"high":6875,"low":6770,"close":6850,"volume":7266},{"date":"2025-07-08","open":6910,"high":6935,"low":6850,"close":6910,"volume":17169},{"date":"2025-07-09","open":6900,"high":6900,"low":6800,"close":6835,"volume":23375},{"date":"2025-07-10","open":6900,"high":6915,"low":6805,"close":6915,"volume":26719},{"date":"2025-07-11","open":6935,"high":6964,"low":6855,"close":6865,"volume":43522},{"date":"2025-07-14","open":6865,"high":6865,"low":6770,"close":6835,"volume":10328},{"date":"2025-07-15","open":6775,"high":6835,"low":6765,"close":6830,"volume":17236},{"date":"2025-07-16","open":6825,"high":6825,"low":6725,"close":6750,"volume":17167},{"date":"2025-07-17","open":6775,"high":6775,"low":6656,"close":6730,"volume":37988},{"date":"2025-07-18","open":6730,"high":6765,"low":6695,"close":6765,"volume":8375},{"date":"2025-07-21","open":6790,"high":6820,"low":6760,"close":6820,"volume":27069},{"date":"2025-07-22","open":6790,"high":6790,"low":6691,"close":6691,"volume":33988},{"date":"2025-07-23","open":6696,"high":6701,"low":6546,"close":6636,"volume":61239},{"date":"2025-07-24","open":6591,"high":6631,"low":6486,"close":6531,"volume":14797},{"date":"2025-07-25","open":6516,"high":6601,"low":6516,"close":6601,"volume":55862},{"date":"2025-07-28","open":6601,"high":6616,"low":6531,"close":6606,"volume":15101},{"date":"2025-07-29","open":6601,"high":6631,"low":6526,"close":6631,"volume":37666},{"date":"2025-07-30","open":6631,"high":6721,"low":6586,"close":6671,"volume":34441},{"date":"2025-07-31","open":6651,"high":6775,"low":6646,"close":6770,"volume":16724},{"date":"2025-08-01","open":6641,"high":6656,"low":6521,"close":6551,"volume":14585},{"date":"2025-08-04","open":6526,"high":6676,"low":6511,"close":6666,"volume":27091},{"date":"2025-08-05","open":6671,"high":6721,"low":6646,"close":6721,"volume":39974},{"date":"2025-08-06","open":6720,"high":6790,"low":6700,"close":6790,"volume":20935},{"date":"2025-08-07","open":6761,"high":6970,"low":6761,"close":6970,"volume":43341},{"date":"2025-08-08","open":6970,"high":7019,"low":6891,"close":7004,"volume":65673},{"date":"2025-08-11","open":7014,"high":7099,"low":7004,"close":7074,"volume":32638},{"date":"2025-08-12","open":7054,"high":7094,"low":6975,"close":7014,"volume":82638},{"date":"2025-08-13","open":7014,"high":7074,"low":6821,"close":7074,"volume":73900},{"date":"2025-08-14","open":7074,"high":7084,"low":7004,"close":7024,"volume":38260},{"date":"2025-08-18","open":7024,"high":7034,"low":6975,"close":7009,"volume":27276},{"date":"2025-08-19","open":7014,"high":7134,"low":6974,"close":7069,"volume":28350},{"date":"2025-08-20","open":7004,"high":7039,"low":6916,"close":7039,"volume":51815},{"date":"2025-08-21","open":7059,"high":7109,"low":6994,"close":7024,"volume":25590},{"date":"2025-08-22","open":7014,"high":7034,"low":6930,"close":6930,"volume":23878},{"date":"2025-08-25","open":7014,"high":7064,"low":6984,"close":7064,"volume":10869},{"date":"2025-08-26","open":7059,"high":7164,"low":7034,"close":7109,"volume":17499},{"date":"2025-08-27","open":7134,"high":7134,"low":7059,"close":7094,"volume":18527},{"date":"2025-08-28","open":6995,"high":7034,"low":6995,"close":6995,"volume":7712},{"date":"2025-08-29","open":7015,"high":7035,"low":6941,"close":6970,"volume":46990},{"date":"2025-09-01","open":6905,"high":7014,"low":6885,"close":6935,"volume":18935},{"date":"2025-09-02","open":6975,"high":7000,"low":6921,"close":6985,"volume":6083},{"date":"2025-09-03","open":6985,"high":6999,"low":6916,"close":6999,"volume":20489},{"date":"2025-09-04","open":7014,"high":7064,"low":6974,"close":7064,"volume":23875},{"date":"2025-09-05","open":7064,"high":7104,"low":7054,"close":7054,"volume":11920},{"date":"2025-09-08","open":7079,"high":7124,"low":7039,"close":7124,"volume":13124},{"date":"2025-09-09","open":7124,"high":7129,"low":7054,"close":7109,"volume":25772},{"date":"2025-09-10","open":7109,"high":7139,"low":7074,"close":7124,"volume":23812},{"date":"2025-09-11","open":7124,"high":7154,"low":7084,"close":7139,"volume":20883},{"date":"2025-09-12","open":7149,"high":7308,"low":7129,"close":7308,"volume":31882},{"date":"2025-09-15","open":7239,"high":7279,"low":7189,"close":7244,"volume":36664},{"date":"2025-09-16","open":7243,"high":7358,"low":7243,"close":7358,"volume":38280},{"date":"2025-09-17","open":7313,"high":7363,"low":7313,"close":7363,"volume":49370},{"date":"2025-09-18","open":7348,"high":7448,"low":7338,"close":7448,"volume":104436},{"date":"2025-09-19","open":7449,"high":7483,"low":7404,"close":7483,"volume":12731},{"date":"2025-09-22","open":7493,"high":7543,"low":7473,"close":7533,"volume":40313},{"date":"2025-09-23","open":7532,"high":7532,"low":7383,"close":7433,"volume":32007},{"date":"2025-09-24","open":7393,"high":7408,"low":7268,"close":7383,"volume":47001},{"date":"2025-09-25","open":7309,"high":7468,"low":7309,"close":7468,"volume":43493},{"date":"2025-09-26","open":7388,"high":7388,"low":7253,"close":7293,"volume":19919},{"date":"2025-09-29","open":7359,"high":7473,"low":7359,"close":7473,"volume":32200},{"date":"2025-09-30","open":7403,"high":7408,"low":7293,"close":7293,"volume":19095},{"date":"2025-10-01","open":7328,"high":7388,"low":7268,"close":7303,"volume":19243},{"date":"2025-10-02","open":7323,"high":7343,"low":7288,"close":7293,"volume":49051},{"date":"2025-10-10","open":7339,"high":7523,"low":7339,"close":7523,"volume":30540},{"date":"2025-10-13","open":7333,"high":7453,"low":7293,"close":7453,"volume":36991},{"date":"2025-10-14","open":7419,"high":7462,"low":7159,"close":7159,"volume":77034},{"date":"2025-10-15","open":7219,"high":7298,"low":7214,"close":7298,"volume":24637},{"date":"2025-10-16","open":7293,"high":7298,"low":7214,"close":7269,"volume":54126},{"date":"2025-10-17","open":7239,"high":7293,"low":7194,"close":7264,"volume":32176},{"date":"2025-10-20","open":7253,"high":7373,"low":7168,"close":7373,"volume":50652},{"date":"2025-10-21","open":7423,"high":7472,"low":7383,"close":7443,"volume":58121},{"date":"2025-10-22","open":7393,"high":7433,"low":7293,"close":7388,"volume":17380},{"date":"2025-10-23","open":7283,"high":7458,"low":7283,"close":7398,"volume":19829},{"date":"2025-10-24","open":7383,"high":7403,"low":7318,"close":7333,"volume":61159},{"date":"2025-10-27","open":7339,"high":7548,"low":7339,"close":7548,"volume":81463},{"date":"2025-10-28","open":7557,"high":7637,"low":7522,"close":7637,"volume":84452},{"date":"2025-10-29","open":7672,"high":7782,"low":7622,"close":7717,"volume":128775},{"date":"2025-10-30","open":7702,"high":7707,"low":7552,"close":7552,"volume":46372},{"date":"2025-10-31","open":7662,"high":7871,"low":7662,"close":7871,"volume":149372},{"date":"2025-11-03","open":7941,"high":8050,"low":7856,"close":7906,"volume":118819,"rsi_14":76.96,"sma_20":7462.9,"sma_60":7244.32,"sma_120":6908.95},{"date":"2025-11-04","open":7841,"high":7926,"low":7802,"close":7826,"volume":64159,"rsi_14":69.9,"sma_20":7489.6,"sma_60":7263.7,"sma_120":6925.29},{"date":"2025-11-05","open":7802,"high":7802,"low":7394,"close":7652,"volume":21743,"rsi_14":63.03,"sma_20":7507.05,"sma_60":7279.25,"sma_120":6939.76},{"date":"2025-11-06","open":7737,"high":7767,"low":7503,"close":7548,"volume":18894,"rsi_14":59.02,"sma_20":7519.75,"sma_60":7291.88,"sma_120":6952.77},{"date":"2025-11-07","open":7413,"high":7572,"low":7273,"close":7413,"volume":19890,"rsi_14":51.25,"sma_20":7514.3,"sma_60":7299.3,"sma_120":6964.92},{"date":"2025-11-10","open":7429,"high":7478,"low":7344,"close":7478,"volume":33162,"rsi_14":51.07,"sma_20":7515.5,"sma_60":7307.2,"sma_120":6976.89},{"date":"2025-11-11","open":7482,"high":7582,"low":7373,"close":7448,"volume":16102,"rsi_14":51.92,"sma_20":7530.0,"sma_60":7313.45,"sma_120":6988.67},{"date":"2025-11-12","open":7449,"high":7513,"low":7449,"close":7513,"volume":14290,"rsi_14":53.52,"sma_20":7540.7,"sma_60":7321.77,"sma_120":7000.85},{"date":"2025-11-13","open":7512,"high":7512,"low":7433,"close":7453,"volume":32897,"rsi_14":53.72,"sma_20":7549.95,"sma_60":7328.1,"sma_120":7013.57},{"date":"2025-11-14","open":7368,"high":7408,"low":7288,"close":7308,"volume":11358,"rsi_14":42.27,"sma_20":7552.2,"sma_60":7332.85,"sma_120":7024.68},{"date":"2025-11-17","open":7343,"high":7368,"low":7219,"close":7298,"volume":76674,"rsi_14":38.43,"sma_20":7548.45,"sma_60":7337.68,"sma_120":7035.12},{"date":"2025-11-18","open":7239,"high":7259,"low":7014,"close":7059,"volume":11066,"rsi_14":29.72,"sma_20":7529.2,"sma_60":7337.52,"sma_120":7044.19},{"date":"2025-11-19","open":7074,"high":7189,"low":6905,"close":7109,"volume":13355,"rsi_14":35.3,"sma_20":7515.2,"sma_60":7338.68,"sma_120":7053.18},{"date":"2025-11-20","open":7214,"high":7254,"low":7174,"close":7214,"volume":48526,"rsi_14":24.56,"sma_20":7505.95,"sma_60":7341.85,"sma_120":7062.16},{"date":"2025-11-21","open":7039,"high":7134,"low":6994,"close":7079,"volume":2894,"rsi_14":20.29,"sma_20":7493.2,"sma_60":7344.33,"sma_120":7070.23},{"date":"2025-11-24","open":7129,"high":7214,"low":7089,"close":7144,"volume":12573,"rsi_14":25.22,"sma_20":7473.0,"sma_60":7345.67,"sma_120":7078.25},{"date":"2025-11-25","open":7214,"high":7214,"low":7074,"close":7144,"volume":8068,"rsi_14":28.88,"sma_20":7448.3,"sma_60":7346.25,"sma_120":7085.98},{"date":"2025-11-26","open":7218,"high":7393,"low":7178,"close":7393,"volume":22429,"rsi_14":44.3,"sma_20":7432.1,"sma_60":7351.25,"sma_120":7096.55},{"date":"2025-11-27","open":7358,"high":7383,"low":7303,"close":7303,"volume":17474,"rsi_14":46.32,"sma_20":7420.4,"sma_60":7356.67,"sma_120":7106.12},{"date":"2025-11-28","open":7323,"high":7343,"low":7274,"close":7338,"volume":9766,"rsi_14":45.09,"sma_20":7394.45,"sma_60":7363.08,"sma_120":7115.77},{"date":"2025-12-01","open":7358,"high":7393,"low":7269,"close":7323,"volume":10814,"rsi_14":45.59,"sma_20":7366.0,"sma_60":7369.82,"sma_120":7123.88},{"date":"2025-12-02","open":7308,"high":7403,"low":7288,"close":7343,"volume":41366,"rsi_14":43.6,"sma_20":7342.55,"sma_60":7376.07,"sma_120":7130.41},{"date":"2025-12-03","open":7388,"high":7557,"low":7388,"close":7528,"volume":12509,"rsi_14":53.38,"sma_20":7337.1,"sma_60":7385.15,"sma_120":7137.86},{"date":"2025-12-04","open":7458,"high":7508,"low":7448,"close":7493,"volume":8890,"rsi_14":58.2,"sma_20":7335.15,"sma_60":7392.57,"sma_120":7144.98},{"date":"2025-12-05","open":7538,"high":7587,"low":7498,"close":7587,"volume":20416,"rsi_14":61.69,"sma_20":7344.65,"sma_60":7401.73,"sma_120":7152.84},{"date":"2025-12-08","open":7543,"high":7548,"low":7463,"close":7488,"volume":25594,"rsi_14":69.1,"sma_20":7345.95,"sma_60":7408.07,"sma_120":7160.75},{"date":"2025-12-09","open":7493,"high":7597,"low":7483,"close":7508,"volume":11454,"rsi_14":68.28,"sma_20":7349.7,"sma_60":7414.98,"sma_120":7168.37},{"date":"2025-12-10","open":7528,"high":7577,"low":7503,"close":7548,"volume":34794,"rsi_14":66.36,"sma_20":7352.25,"sma_60":7422.32,"sma_120":7176.23},{"date":"2025-12-11","open":7562,"high":7602,"low":7493,"close":7528,"volume":15820,"rsi_14":74.35,"sma_20":7356.75,"sma_60":7429.07,"sma_120":7181.73},{"date":"2025-12-12","open":7488,"high":7597,"low":7488,"close":7597,"volume":23822,"rsi_14":74.48,"sma_20":7372.0,"sma_60":7434.15,"sma_120":7187.34},{"date":"2025-12-15","open":7453,"high":7523,"low":7413,"close":7503,"volume":10337,"rsi_14":67.77,"sma_20":7383.0,"sma_60":7438.73,"sma_120":7190.84},{"date":"2025-12-16","open":7433,"high":7438,"low":7323,"close":7363,"volume":20711,"rsi_14":49.21,"sma_20":7399.0,"sma_60":7439.07,"sma_120":7193.18},{"date":"2025-12-17","open":7363,"high":7458,"low":7323,"close":7458,"volume":6089,"rsi_14":58.03,"sma_20":7417.25,"sma_60":7440.9,"sma_120":7194.63},{"date":"2025-12-18","open":7308,"high":7388,"low":7293,"close":7368,"volume":8448,"rsi_14":51.47,"sma_20":7425.75,"sma_60":7439.82,"sma_120":7195.97},{"date":"2025-12-19","open":7403,"high":7448,"low":7403,"close":7448,"volume":15723,"rsi_14":55.76,"sma_20":7445.0,"sma_60":7439.5,"sma_120":7199.63},{"date":"2025-12-22","open":7488,"high":7493,"low":7418,"close":7458,"volume":15630,"rsi_14":55.35,"sma_20":7461.5,"sma_60":7438.52,"sma_120":7203.84},{"date":"2025-12-23","open":7443,"high":7552,"low":7423,"close":7543,"volume":20017,"rsi_14":50.77,"sma_20":7482.25,"sma_60":7440.6,"sma_120":7208.38},{"date":"2025-12-24","open":7503,"high":7552,"low":7498,"close":7523,"volume":11398,"rsi_14":51.56,"sma_20":7489.5,"sma_60":7443.18,"sma_120":7212.51},{"date":"2025-12-26","open":7513,"high":7548,"low":7413,"close":7458,"volume":7812,"rsi_14":43.01,"sma_20":7497.25,"sma_60":7443.28,"sma_120":7216.96},{"date":"2025-12-29","open":7433,"high":7568,"low":7368,"close":7568,"volume":18558,"rsi_14":53.51,"sma_20":7508.0,"sma_60":7447.87,"sma_120":7221.92},{"date":"2025-12-30","open":7478,"high":7618,"low":7478,"close":7563,"volume":32586,"rsi_14":52.2,"sma_20":7519.25,"sma_60":7449.38,"sma_120":7228.07},{"date":"2026-01-02","open":7653,"high":7787,"low":7583,"close":7787,"volume":38561,"rsi_14":60.27,"sma_20":7540.75,"sma_60":7457.63,"sma_120":7235.9},{"date":"2026-01-05","open":7857,"high":7857,"low":7618,"close":7687,"volume":16346,"rsi_14":56.17,"sma_20":7548.0,"sma_60":7464.05,"sma_120":7242.39},{"date":"2026-01-06","open":7697,"high":7697,"low":7563,"close":7687,"volume":26620,"rsi_14":53.39,"sma_20":7557.0,"sma_60":7470.63,"sma_120":7249.51},{"date":"2026-01-07","open":7667,"high":7667,"low":7438,"close":7563,"volume":21156,"rsi_14":51.98,"sma_20":7555.0,"sma_60":7471.32,"sma_120":7254.92},{"date":"2026-01-08","open":7473,"high":7598,"low":7473,"close":7598,"volume":80474,"rsi_14":60.68,"sma_20":7559.75,"sma_60":7473.73,"sma_120":7261.03},{"date":"2026-01-09","open":7558,"high":7558,"low":7423,"close":7463,"volume":35612,"rsi_14":49.53,"sma_20":7556.75,"sma_60":7478.82,"sma_120":7266.27},{"date":"2026-01-12","open":7463,"high":7583,"low":7423,"close":7578,"volume":65102,"rsi_14":58.9,"sma_20":7557.5,"sma_60":7483.48,"sma_120":7272.52},{"date":"2026-01-13","open":7618,"high":7687,"low":7573,"close":7687,"volume":58319,"rsi_14":60.0,"sma_20":7564.75,"sma_60":7490.48,"sma_120":7280.34},{"date":"2026-01-14","open":7697,"high":7752,"low":7588,"close":7667,"volume":32778,"rsi_14":58.59,"sma_20":7567.5,"sma_60":7497.23,"sma_120":7288.17},{"date":"2026-01-15","open":7583,"high":7692,"low":7583,"close":7638,"volume":46073,"rsi_14":53.7,"sma_20":7573.5,"sma_60":7501.65,"sma_120":7295.45},{"date":"2026-01-16","open":7638,"high":7662,"low":7573,"close":7623,"volume":34966,"rsi_14":53.95,"sma_20":7585.75,"sma_60":7504.65,"sma_120":7302.15},{"date":"2026-01-19","open":7543,"high":7677,"low":7543,"close":7672,"volume":45688,"rsi_14":59.43,"sma_20":7595.75,"sma_60":7509.4,"sma_120":7310.35},{"date":"2026-01-20","open":7712,"high":7742,"low":7628,"close":7697,"volume":45393,"rsi_14":56.57,"sma_20":7611.5,"sma_60":7514.4,"sma_120":7319.22},{"date":"2026-01-21","open":7528,"high":7578,"low":7468,"close":7513,"volume":46077,"rsi_14":47.86,"sma_20":7614.0,"sma_60":7517.4,"sma_120":7327.42},{"date":"2026-01-22","open":7573,"high":7747,"low":7563,"close":7722,"volume":71486,"rsi_14":47.19,"sma_20":7626.5,"sma_60":7520.33,"sma_120":7336.78},{"date":"2026-01-23","open":7807,"high":7867,"low":7762,"close":7822,"volume":63260,"rsi_14":55.84,"sma_20":7639.75,"sma_60":7523.43,"sma_120":7346.94},{"date":"2026-01-26","open":7962,"high":8072,"low":7897,"close":8072,"volume":62882,"rsi_14":63.7,"sma_20":7666.5,"sma_60":7529.37,"sma_120":7358.98},{"date":"2026-01-27","open":8072,"high":8152,"low":8027,"close":8042,"volume":162964,"rsi_14":68.32,"sma_20":7695.0,"sma_60":7537.55,"sma_120":7370.43},{"date":"2026-01-28","open":8162,"high":8162,"low":8062,"close":8147,"volume":147673,"rsi_14":69.93,"sma_20":7724.0,"sma_60":7542.15,"sma_120":7381.92},{"date":"2026-01-29","open":8142,"high":8182,"low":7817,"close":8087,"volume":189992,"rsi_14":73.95,"sma_20":7750.25,"sma_60":7545.17,"sma_120":7394.74},{"date":"2026-01-30","open":8152,"high":8192,"low":8032,"close":8052,"volume":67377,"rsi_14":69.39,"sma_20":7763.5,"sma_60":7548.93,"sma_120":7406.32},{"date":"2026-02-02","open":7967,"high":8012,"low":7697,"close":7752,"volume":36084,"rsi_14":52.3,"sma_20":7766.75,"sma_60":7550.62,"sma_120":7414.93},{"date":"2026-02-03","open":7902,"high":7917,"low":7772,"close":7917,"volume":108686,"rsi_14":58.01,"sma_20":7778.25,"sma_60":7556.8,"sma_120":7424.34},{"date":"2026-02-04","open":7862,"high":7902,"low":7807,"close":7842,"volume":69498,"rsi_14":56.39,"sma_20":7792.25,"sma_60":7563.97,"sma_120":7431.63},{"date":"2026-02-05","open":7832,"high":7872,"low":7702,"close":7712,"volume":71180,"rsi_14":52.62,"sma_20":7798.0,"sma_60":7567.9,"sma_120":7437.55},{"date":"2026-02-06","open":7677,"high":7677,"low":7508,"close":7643,"volume":20294,"rsi_14":49.14,"sma_20":7807.0,"sma_60":7571.15,"sma_120":7442.3},{"date":"2026-02-09","open":7782,"high":7882,"low":7752,"close":7877,"volume":33067,"rsi_14":54.62,"sma_20":7822.0,"sma_60":7577.25,"sma_120":7449.51},{"date":"2026-02-10","open":7937,"high":8032,"low":7937,"close":8022,"volume":67201,"rsi_14":63.35,"sma_20":7838.75,"sma_60":7586.75,"sma_120":7457.43},{"date":"2026-02-11","open":8022,"high":8132,"low":7992,"close":8132,"volume":47607,"rsi_14":61.33,"sma_20":7862.0,"sma_60":7600.5,"sma_120":7466.68},{"date":"2026-02-12","open":8147,"high":8187,"low":8077,"close":8127,"volume":34470,"rsi_14":58.89,"sma_20":7886.5,"sma_60":7614.33,"sma_120":7476.01},{"date":"2026-02-13","open":8107,"high":8172,"low":7972,"close":8002,"volume":26305,"rsi_14":47.8,"sma_20":7905.5,"sma_60":7630.08,"sma_120":7483.8},{"date":"2026-02-19","open":8092,"high":8346,"low":8092,"close":8346,"volume":47794,"rsi_14":58.01,"sma_20":7939.25,"sma_60":7650.75,"sma_120":7494.72},{"date":"2026-02-20","open":8361,"high":8516,"low":8346,"close":8386,"volume":135679,"rsi_14":56.52,"sma_20":7973.75,"sma_60":7670.33,"sma_120":7506.09},{"date":"2026-02-23","open":8476,"high":8691,"low":8466,"close":8626,"volume":52326,"rsi_14":63.37,"sma_20":8029.5,"sma_60":7696.17,"sma_120":7520.25},{"date":"2026-02-24","open":8591,"high":8686,"low":8476,"close":8686,"volume":46193,"rsi_14":65.53,"sma_20":8077.75,"sma_60":7721.92,"sma_120":7533.79},{"date":"2026-02-25","open":8731,"high":8801,"low":8661,"close":8801,"volume":74215,"rsi_14":78.23,"sma_20":8126.75,"sma_60":7749.58,"sma_120":7547.92},{"date":"2026-02-26","open":8821,"high":9040,"low":8821,"close":9010,"volume":95779,"rsi_14":78.74,"sma_20":8173.75,"sma_60":7776.58,"sma_120":7563.92},{"date":"2026-02-27","open":8920,"high":8920,"low":8716,"close":8811,"volume":72450,"rsi_14":73.89,"sma_20":8212.25,"sma_60":7801.5,"sma_120":7579.08},{"date":"2026-03-03","open":8616,"high":8686,"low":8187,"close":8212,"volume":59854,"rsi_14":60.0,"sma_20":8215.5,"sma_60":7815.83,"sma_120":7589.46},{"date":"2026-03-04","open":7872,"high":7942,"low":7173,"close":7263,"volume":111264,"rsi_14":44.38,"sma_20":8174.25,"sma_60":7814.58,"sma_120":7592.2},{"date":"2026-03-05","open":7802,"high":7932,"low":7573,"close":7707,"volume":62200,"rsi_14":47.63,"sma_20":8157.0,"sma_60":7820.42,"sma_120":7598.24},{"date":"2026-03-06","open":7653,"high":7982,"low":7633,"close":7982,"volume":68573,"rsi_14":49.46,"sma_20":8168.5,"sma_60":7827.75,"sma_120":7606.45},{"date":"2026-03-09","open":7493,"high":7767,"low":7418,"close":7767,"volume":18365,"rsi_14":45.23,"sma_20":8161.0,"sma_60":7832.08,"sma_120":7612.32},{"date":"2026-03-10","open":7877,"high":8042,"low":7817,"close":7982,"volume":19157,"rsi_14":48.2,"sma_20":8168.0,"sma_60":7838.42,"sma_120":7620.07},{"date":"2026-03-11","open":8027,"high":8157,"low":7847,"close":7932,"volume":14048,"rsi_14":49.12,"sma_20":8179.0,"sma_60":7845.58,"sma_120":7626.82},{"date":"2026-03-12","open":7922,"high":7947,"low":7797,"close":7887,"volume":10113,"rsi_14":43.72,"sma_20":8191.25,"sma_60":7851.67,"sma_120":7633.32},{"date":"2026-03-13","open":7722,"high":8017,"low":7677,"close":7987,"volume":13348,"rsi_14":44.62,"sma_20":8196.75,"sma_60":7858.75,"sma_120":7640.53},{"date":"2026-03-16","open":8072,"high":8072,"low":7897,"close":7957,"volume":19886,"rsi_14":40.46,"sma_20":8193.5,"sma_60":7865.67,"sma_120":7647.37},{"date":"2026-03-17","open":8067,"high":8137,"low":7972,"close":8057,"volume":19593,"rsi_14":41.13,"sma_20":8189.75,"sma_60":7873.08,"sma_120":7653.62},{"date":"2026-03-18","open":8222,"high":8222,"low":8127,"close":8222,"volume":36529,"rsi_14":41.94,"sma_20":8194.5,"sma_60":7884.83,"sma_120":7661.78},{"date":"2026-03-19","open":7922,"high":8077,"low":7907,"close":7947,"volume":50721,"rsi_14":35.47,"sma_20":8191.75,"sma_60":7894.33,"sma_120":7666.7},{"date":"2026-03-20","open":8067,"high":8067,"low":7922,"close":7972,"volume":15968,"rsi_14":37.97,"sma_20":8173.0,"sma_60":7902.67,"sma_120":7671.78},{"date":"2026-03-23","open":7702,"high":7702,"low":7413,"close":7458,"volume":14585,"rsi_14":38.91,"sma_20":8126.5,"sma_60":7903.92,"sma_120":7671.87},{"date":"2026-03-24","open":7747,"high":7747,"low":7413,"close":7588,"volume":14376,"rsi_14":56.29,"sma_20":8074.5,"sma_60":7906.0,"sma_120":7672.75},{"date":"2026-03-25","open":7792,"high":7922,"low":7727,"close":7877,"volume":11226,"rsi_14":53.5,"sma_20":8034.0,"sma_60":7912.75,"sma_120":7675.63},{"date":"2026-03-26","open":7987,"high":7987,"low":7777,"close":7827,"volume":14669,"rsi_14":46.49,"sma_20":7985.25,"sma_60":7917.25,"sma_120":7678.93},{"date":"2026-03-27","open":7667,"high":7932,"low":7638,"close":7932,"volume":14409,"rsi_14":53.94,"sma_20":7931.25,"sma_60":7923.83,"sma_120":7683.51},{"date":"2026-03-30","open":7697,"high":7807,"low":7628,"close":7787,"volume":23834,"rsi_14":45.19,"sma_20":7880.0,"sma_60":7929.08,"sma_120":7686.18},{"date":"2026-03-31","open":7543,"high":7812,"low":7543,"close":7662,"volume":13340,"rsi_14":43.57,"sma_20":7852.5,"sma_60":7930.67,"sma_120":7689.27},{"date":"2026-04-01","open":7867,"high":8077,"low":7857,"close":8077,"volume":35390,"rsi_14":53.85,"sma_20":7893.25,"sma_60":7939.25,"sma_120":7694.32},{"date":"2026-04-02","open":8072,"high":8087,"low":7533,"close":7578,"volume":28355,"rsi_14":42.86,"sma_20":7886.75,"sma_60":7935.75,"sma_120":7696.69},{"date":"2026-04-03","open":7797,"high":7827,"low":7643,"close":7643,"volume":28792,"rsi_14":44.58,"sma_20":7869.75,"sma_60":7935.0,"sma_120":7699.52},{"date":"2026-04-06","open":7687,"high":7712,"low":7578,"close":7672,"volume":7400,"rsi_14":43.21,"sma_20":7865.0,"sma_60":7934.75,"sma_120":7702.69},{"date":"2026-04-07","open":7667,"high":7752,"low":7488,"close":7523,"volume":20702,"rsi_14":37.59,"sma_20":7842.0,"sma_60":7934.08,"sma_120":7702.7},{"date":"2026-04-08","open":7892,"high":7957,"low":7837,"close":7932,"volume":23355,"rsi_14":49.75,"sma_20":7842.0,"sma_60":7939.67,"sma_120":7706.7},{"date":"2026-04-09","open":7852,"high":7917,"low":7797,"close":7817,"volume":29428,"rsi_14":47.45,"sma_20":7838.5,"sma_60":7945.58,"sma_120":7712.2},{"date":"2026-04-10","open":7917,"high":8172,"low":7917,"close":8172,"volume":22311,"rsi_14":62.39,"sma_20":7847.75,"sma_60":7955.5,"sma_120":7719.49},{"date":"2026-04-13","open":8077,"high":8152,"low":8057,"close":8137,"volume":18280,"rsi_14":59.86,"sma_20":7856.75,"sma_60":7963.0,"sma_120":7726.74},{"date":"2026-04-14","open":8252,"high":8306,"low":8212,"close":8257,"volume":37281,"rsi_14":57.25,"sma_20":7866.75,"sma_60":7972.83,"sma_120":7735.03},{"date":"2026-04-15","open":8366,"high":8546,"low":8366,"close":8511,"volume":37632,"rsi_14":62.12,"sma_20":7881.25,"sma_60":7987.42,"sma_120":7744.53},{"date":"2026-04-16","open":8596,"high":8736,"low":8521,"close":8716,"volume":81470,"rsi_14":63.42,"sma_20":7919.75,"sma_60":8005.67,"sma_120":7755.16},{"date":"2026-04-17","open":8811,"high":8935,"low":8716,"close":8930,"volume":80178,"rsi_14":69.12,"sma_20":7967.75,"sma_60":8026.67,"sma_120":7768.03},{"date":"2026-04-20","open":8995,"high":8995,"low":8836,"close":8890,"volume":46586,"rsi_14":71.13,"sma_20":8039.5,"sma_60":8046.58,"sma_120":7780.49},{"date":"2026-04-21","open":8945,"high":9165,"low":8945,"close":9115,"volume":71849,"rsi_14":69.12,"sma_20":8116.0,"sma_60":8073.33,"sma_120":7795.37},{"date":"2026-04-22","open":9240,"high":9589,"low":9230,"close":9589,"volume":133737,"rsi_14":87.38,"sma_20":8201.75,"sma_60":8104.5,"sma_120":7812.42},{"date":"2026-04-23","open":9679,"high":9714,"low":9185,"close":9360,"volume":73452,"rsi_14":80.07,"sma_20":8278.5,"sma_60":8130.17,"sma_120":7826.8},{"date":"2026-04-24","open":9390,"high":9519,"low":9375,"close":9519,"volume":51876,"rsi_14":80.94,"sma_20":8358.0,"sma_60":8154.33,"sma_120":7841.85},{"date":"2026-04-27","open":9584,"high":9584,"low":9425,"close":9509,"volume":60382,"rsi_14":84.91,"sma_20":8444.25,"sma_60":8178.83,"sma_120":7858.19},{"date":"2026-04-28","open":9594,"high":9849,"low":9589,"close":9804,"volume":62496,"rsi_14":84.28,"sma_20":8551.5,"sma_60":8206.5,"sma_120":7874.32},{"date":"2026-04-29","open":9800,"high":9820,"low":9705,"close":9800,"volume":25503,"rsi_14":87.31,"sma_20":8637.0,"sma_60":8234.83,"sma_120":7890.0},{"date":"2026-04-30","open":9800,"high":9930,"low":9600,"close":9610,"volume":63659,"rsi_14":78.79,"sma_20":8738.0,"sma_60":8260.58,"sma_120":7904.76},{"date":"2026-05-04","open":9880,"high":10020,"low":9835,"close":10010,"volume":44717,"rsi_14":82.75,"sma_20":8855.75,"sma_60":8298.0,"sma_120":7924.31},{"date":"2026-05-06","open":10125,"high":10185,"low":9885,"close":9995,"volume":76669,"rsi_14":81.54,"sma_20":8971.25,"sma_60":8332.42,"sma_120":7944.61},{"date":"2026-05-07","open":10030,"high":10040,"low":9710,"close":9890,"volume":93071,"rsi_14":76.4,"sma_20":9089.0,"sma_60":8366.33,"sma_120":7965.15},{"date":"2026-05-08","open":9840,"high":9840,"low":9690,"close":9835,"volume":69109,"rsi_14":72.69,"sma_20":9183.5,"sma_60":8401.5,"sma_120":7984.7},{"date":"2026-05-11","open":9760,"high":9965,"low":9665,"close":9950,"volume":183873,"rsi_14":71.52,"sma_20":9289.5,"sma_60":8439.75,"sma_120":8005.45},{"date":"2026-05-12","open":10010,"high":10265,"low":9675,"close":10050,"volume":161277,"rsi_14":73.9,"sma_20":9382.75,"sma_60":8475.75,"sma_120":8026.5},{"date":"2026-05-13","open":10050,"high":10455,"low":9945,"close":10440,"volume":167100,"rsi_14":75.59,"sma_20":9497.25,"sma_60":8515.83,"sma_120":8051.29},{"date":"2026-05-14","open":10440,"high":10750,"low":10410,"close":10750,"volume":88586,"rsi_14":73.9,"sma_20":9621.25,"sma_60":8559.25,"sma_120":8079.88},{"date":"2026-05-15","open":10860,"high":11200,"low":10200,"close":10440,"volume":229498,"rsi_14":71.52,"sma_20":9717.0,"sma_60":8597.58,"sma_120":8105.96},{"date":"2026-05-18","open":10295,"high":10540,"low":9740,"close":10410,"volume":69174,"rsi_14":68.66,"sma_20":9801.0,"sma_60":8637.5,"sma_120":8133.79},{"date":"2026-05-19","open":10425,"high":10500,"low":10080,"close":10330,"volume":254681,"rsi_14":66.67,"sma_20":9870.25,"sma_60":8670.33,"sma_120":8160.54},{"date":"2026-05-20","open":10200,"high":10320,"low":9650,"close":10275,"volume":151910,"rsi_14":60.46,"sma_20":9938.75,"sma_60":8701.58,"sma_120":8185.96},{"date":"2026-05-21","open":10505,"high":11050,"low":10505,"close":10985,"volume":76024,"rsi_14":70.68,"sma_20":10031.5,"sma_60":8740.67,"sma_120":8218.42},{"date":"2026-05-22","open":11070,"high":11695,"low":11070,"close":11615,"volume":121118,"rsi_14":80.33,"sma_20":10132.0,"sma_60":8789.25,"sma_120":8255.58},{"date":"2026-05-26","open":11895,"high":12945,"low":11700,"close":12690,"volume":1109877,"rsi_14":83.67,"sma_20":10297.75,"sma_60":8853.83,"sma_120":8301.71},{"date":"2026-05-27","open":12950,"high":13210,"low":12500,"close":12725,"volume":1516150,"rsi_14":84.12,"sma_20":10457.25,"sma_60":8915.5,"sma_120":8346.04},{"date":"2026-05-28","open":12485,"high":13520,"low":12430,"close":13485,"volume":1193357,"rsi_14":88.61,"sma_20":10655.25,"sma_60":8993.17,"sma_120":8397.33},{"date":"2026-05-29","open":13460,"high":15240,"low":13460,"close":15240,"volume":4207639,"rsi_14":92.53,"sma_20":10926.25,"sma_60":9110.08,"sma_120":8462.96},{"date":"2026-06-01","open":15225,"high":16020,"low":15075,"close":15095,"volume":1173875,"rsi_14":90.29,"sma_20":11191.0,"sma_60":9240.42,"sma_120":8527.5},{"date":"2026-06-02","open":14410,"high":14520,"low":13060,"close":14150,"volume":283097,"rsi_14":78.35,"sma_20":11418.0,"sma_60":9347.58,"sma_120":8584.0},{"date":"2026-06-04","open":13740,"high":13855,"low":13390,"close":13580,"volume":166908,"rsi_14":71.19,"sma_20":11596.5,"sma_60":9440.67,"sma_120":8634.21},{"date":"2026-06-05","open":13185,"high":13830,"low":12135,"close":13465,"volume":226510,"rsi_14":68.81,"sma_20":11770.0,"sma_60":9535.42,"sma_120":8683.75},{"date":"2026-06-08","open":12190,"high":13365,"low":12180,"close":12855,"volume":147047,"rsi_14":66.07,"sma_20":11918.25,"sma_60":9616.42,"sma_120":8727.42},{"date":"2026-06-09","open":13330,"high":13680,"low":12615,"close":13680,"volume":115011,"rsi_14":69.68,"sma_20":12110.5,"sma_60":9712.0,"sma_120":8778.79},{"date":"2026-06-10","open":13250,"high":13400,"low":12510,"close":12815,"volume":61366,"rsi_14":63.66,"sma_20":12253.75,"sma_60":9793.92,"sma_120":8822.79},{"date":"2026-06-11","open":12315,"high":12905,"low":12195,"close":12905,"volume":55862,"rsi_14":64.4,"sma_20":12396.5,"sma_60":9875.67,"sma_120":8867.21},{"date":"2026-06-12","open":13635,"high":13795,"low":12765,"close":12950,"volume":113257,"rsi_14":61.61,"sma_20":12522.0,"sma_60":9958.67,"sma_120":8912.17},{"date":"2026-06-15","open":13475,"high":13995,"low":13405,"close":13995,"volume":93414,"rsi_14":63.4,"sma_20":12684.25,"sma_60":10057.42,"sma_120":8965.25},{"date":"2026-06-16","open":14240,"high":14360,"low":13875,"close":14075,"volume":77733,"rsi_14":58.78,"sma_20":12866.0,"sma_60":10154.75,"sma_120":9019.79},{"date":"2026-06-17","open":13860,"high":14235,"low":13760,"close":14150,"volume":96773,"rsi_14":58.99,"sma_20":13053.0,"sma_60":10257.92,"sma_120":9076.12},{"date":"2026-06-18","open":14000,"high":14055,"low":13795,"close":13925,"volume":89752,"rsi_14":52.98,"sma_20":13232.75,"sma_60":10356.92,"sma_120":9129.79},{"date":"2026-06-19","open":13975,"high":14150,"low":13380,"close":13825,"volume":209305,"rsi_14":37.66,"sma_20":13410.25,"sma_60":10462.83,"sma_120":9183.38},{"date":"2026-06-22","open":13715,"high":13775,"low":13215,"close":13215,"volume":64397,"rsi_14":34.84,"sma_20":13521.75,"sma_60":10556.42,"sma_120":9231.21},{"date":"2026-06-23","open":13215,"high":13305,"low":12255,"close":12345,"volume":29478,"rsi_14":35.27,"sma_20":13558.25,"sma_60":10630.67,"sma_120":9271.71},{"date":"2026-06-24","open":12345,"high":12420,"low":11990,"close":12190,"volume":66715,"rsi_14":37.83,"sma_20":13533.25,"sma_60":10703.17,"sma_120":9310.21},{"date":"2026-06-25","open":12370,"high":12505,"low":12030,"close":12030,"volume":34789,"rsi_14":37.53,"sma_20":13498.5,"sma_60":10771.25,"sma_120":9347.54},{"date":"2026-06-26","open":12000,"high":12125,"low":11405,"close":11780,"volume":60924,"rsi_14":40.04,"sma_20":13413.25,"sma_60":10837.58,"sma_120":9383.33},{"date":"2026-06-29","open":11720,"high":12550,"low":11705,"close":12500,"volume":31803,"rsi_14":38.85,"sma_20":13276.25,"sma_60":10918.0,"sma_120":9424.33},{"date":"2026-06-30","open":12455,"high":12665,"low":12340,"close":12595,"volume":19334,"rsi_14":47.57,"sma_20":13151.25,"sma_60":10993.08,"sma_120":9466.17},{"date":"2026-07-01","open":12595,"high":12825,"low":12440,"close":12645,"volume":12146,"rsi_14":47.1,"sma_20":13076.0,"sma_60":11077.33,"sma_120":9506.54},{"date":"2026-07-02","open":12540,"high":12950,"low":12215,"close":12575,"volume":34488,"rsi_14":45.84,"sma_20":13025.75,"sma_60":11159.33,"sma_120":9547.17},{"date":"2026-07-03","open":12575,"high":12575,"low":11965,"close":12330,"volume":16380,"rsi_14":27.53,"sma_20":12969.0,"sma_60":11236.75,"sma_120":9585.75},{"date":"2026-07-06","open":12355,"high":12525,"low":12000,"close":12300,"volume":8211,"rsi_14":25.72,"sma_20":12941.25,"sma_60":11316.17,"sma_120":9625.12},{"date":"2026-07-07","open":12195,"high":12450,"low":12045,"close":12290,"volume":14252,"rsi_14":24.09,"sma_20":12871.75,"sma_60":11388.58,"sma_120":9664.12},{"date":"2026-07-08","open":12185,"high":12425,"low":11850,"close":12115,"volume":14059,"rsi_14":24.44,"sma_20":12836.75,"sma_60":11460.0,"sma_120":9702.79},{"date":"2026-07-09","open":12115,"high":12115,"low":11480,"close":11725,"volume":34469,"rsi_14":22.58,"sma_20":12777.75,"sma_60":11519.0,"sma_120":9737.25},{"date":"2026-07-10","open":11920,"high":12150,"low":11920,"close":12030,"volume":11737,"rsi_14":33.19,"sma_20":12731.75,"sma_60":11583.67,"sma_120":9773.33},{"date":"2026-07-13","open":11855,"high":12035,"low":11310,"close":11460,"volume":20186,"rsi_14":36.28,"sma_20":12605.0,"sma_60":11636.83,"sma_120":9804.83},{"date":"2026-07-14","open":11360,"high":11400,"low":10885,"close":11090,"volume":6337,"rsi_14":34.01,"sma_20":12455.75,"sma_60":11679.58,"sma_120":9833.5},{"date":"2026-07-15","open":11285,"high":11525,"low":11255,"close":11375,"volume":6127,"rsi_14":40.81,"sma_20":12317.0,"sma_60":11723.67,"sma_120":9864.67},{"date":"2026-07-16","open":11235,"high":11310,"low":11075,"close":11305,"volume":4309,"rsi_14":42.98,"sma_20":12186.0,"sma_60":11763.0,"sma_120":9894.83},{"date":"2026-07-20","open":11075,"high":11105,"low":10715,"close":10825,"volume":4785,"rsi_14":23.37,"sma_20":12036.0,"sma_60":11795.0,"sma_120":9920.79},{"date":"2026-07-21","open":10720,"high":11005,"low":10610,"close":10985,"volume":6705,"rsi_14":24.92,"sma_20":11924.5,"sma_60":11825.92,"sma_120":9949.62},{"date":"2026-07-22","open":11320,"high":11405,"low":11075,"close":11105,"volume":13538,"rsi_14":26.52,"sma_20":11862.5,"sma_60":11850.92,"sma_120":9977.71},{"date":"2026-07-23","open":11250,"high":11685,"low":11245,"close":11685,"volume":10696,"rsi_14":38.26,"sma_20":11837.25,"sma_60":11889.42,"sma_120":10009.79},{"date":"2026-07-24","open":11500,"high":11605,"low":11105,"close":11370,"volume":8345,"rsi_14":37.56,"sma_20":11804.25,"sma_60":11920.0,"sma_120":10037.17},{"date":"2026-07-27","open":11610,"high":11745,"low":11475,"close":11730,"volume":11844,"rsi_14":43.2,"sma_20":11801.75,"sma_60":11956.75,"sma_120":10067.79},{"date":"2026-07-28","open":11525,"high":11545,"low":10755,"close":10865,"volume":10276,"rsi_14":35.88,"sma_20":11720.0,"sma_60":11974.17,"sma_120":10090.33},{"date":"2026-07-29","open":10875,"high":10905,"low":9995,"close":10340,"volume":11698,"rsi_14":33.55,"sma_20":11607.25,"sma_60":11983.17,"sma_120":10109.0},{"date":"2026-07-30","open":10340,"high":10725,"low":10240,"close":10240,"volume":14522,"rsi_14":35.46,"sma_20":11487.0,"sma_60":11993.67,"sma_120":10127.12},{"date":"2026-07-31","open":10580,"high":10895,"low":10505,"close":10870,"volume":12212,"rsi_14":39.32,"sma_20":11401.75,"sma_60":12008.0,"sma_120":10153.0},{"date":"2026-08-03","open":10785,"high":11000,"low":10610,"close":10870,"volume":18058,"rsi_14":43.93,"sma_20":11328.75,"sma_60":12022.58,"sma_120":10177.5},{"date":"2026-08-04","open":10895,"high":11305,"low":10895,"close":11305,"volume":3530,"rsi_14":52.18,"sma_20":11279.0,"sma_60":12046.17,"sma_120":10206.25},{"date":"2026-08-05","open":11630,"high":11630,"low":11355,"close":11440,"volume":16957,"rsi_14":50.68,"sma_20":11236.5,"sma_60":12072.92,"sma_120":10237.21},{"date":"2026-08-06","open":11345,"high":11345,"low":11015,"close":11280,"volume":11963,"rsi_14":49.74,"sma_20":11194.75,"sma_60":12095.08,"sma_120":10267.42},{"date":"2026-08-07","open":11330,"high":11520,"low":11180,"close":11500,"volume":4998,"rsi_14":57.33,"sma_20":11183.5,"sma_60":12119.25,"sma_120":10297.5},{"date":"2026-08-10","open":11620,"high":11620,"low":11315,"close":11525,"volume":21142,"rsi_14":56.04,"sma_20":11158.25,"sma_60":12137.33,"sma_120":10326.58},{"date":"2026-08-11","open":11510,"high":11655,"low":11330,"close":11625,"volume":4271,"rsi_14":55.84,"sma_20":11166.5,"sma_60":12151.92,"sma_120":10355.58},{"date":"2026-08-12","open":11635,"high":11635,"low":11450,"close":11500,"volume":20154,"rsi_14":47.68,"sma_20":11187.0,"sma_60":12169.58,"sma_120":10383.58},{"date":"2026-08-13","open":11580,"high":11605,"low":11460,"close":11560,"volume":21300,"rsi_14":52.54,"sma_20":11196.25,"sma_60":12188.75,"sma_120":10413.12},{"date":"2026-08-14","open":11770,"high":11780,"low":11485,"close":11750,"volume":16023,"rsi_14":50.28,"sma_20":11218.5,"sma_60":12212.42,"sma_120":10441.38},{"date":"2026-08-18","open":11745,"high":11745,"low":11025,"close":11180,"volume":23906,"rsi_14":54.81,"sma_20":11236.25,"sma_60":12227.5,"sma_120":10464.54},{"date":"2026-08-19","open":10770,"high":10930,"low":10640,"close":10930,"volume":9026,"rsi_14":59.83,"sma_20":11233.5,"sma_60":12226.58,"sma_120":10483.62},{"date":"2026-08-20","open":10920,"high":11215,"low":10920,"close":11105,"volume":7912,"rsi_14":64.07,"sma_20":11233.5,"sma_60":12218.08,"sma_120":10503.67},{"date":"2026-08-21","open":10910,"high":10910,"low":10585,"close":10840,"volume":11550,"rsi_14":49.45,"sma_20":11191.25,"sma_60":12187.25,"sma_120":10520.54},{"date":"2026-08-24","open":10765,"high":11030,"low":10765,"close":10960,"volume":2812,"rsi_14":51.59,"sma_20":11170.75,"sma_60":12157.83,"sma_120":10536.67},{"date":"2026-08-25","open":10875,"high":11005,"low":10560,"close":11005,"volume":14100,"rsi_14":43.85,"sma_20":11134.5,"sma_60":12116.5,"sma_120":10554.83},{"date":"2026-08-26","open":11005,"high":11110,"low":10885,"close":11030,"volume":6127,"rsi_14":41.2,"sma_20":11142.75,"sma_60":12046.33,"sma_120":10578.21},{"date":"2026-08-27","open":11120,"high":11155,"low":10910,"close":10970,"volume":1544,"rsi_14":43.05,"sma_20":11174.25,"sma_60":11977.58,"sma_120":10609.0},{"date":"2026-08-28","open":11075,"high":11175,"low":10950,"close":11175,"volume":3680,"rsi_14":42.66,"sma_20":11221.0,"sma_60":11928.0,"sma_120":10637.79},{"date":"2026-08-31","open":10855,"high":11150,"low":10785,"close":11110,"volume":25622,"rsi_14":40.8,"sma_20":11233.0,"sma_60":11886.83,"sma_120":10663.75},{"date":"2026-09-01","open":11045,"high":11150,"low":10985,"close":11055,"volume":36556,"rsi_14":37.1,"sma_20":11242.25,"sma_60":11846.67,"sma_120":10691.04},{"date":"2026-09-02","open":10770,"high":10995,"low":10770,"close":10775,"volume":804,"rsi_14":34.67,"sma_20":11215.75,"sma_60":11812.0,"sma_120":10714.21},{"date":"2026-09-03","open":10900,"high":10905,"low":10530,"close":10655,"volume":3216,"rsi_14":31.34,"sma_20":11176.5,"sma_60":11761.58,"sma_120":10736.79},{"date":"2026-09-04","open":10765,"high":10930,"low":10755,"close":10930,"volume":836,"rsi_14":33.67,"sma_20":11159.0,"sma_60":11730.17,"sma_120":10762.04},{"date":"2026-09-07","open":11075,"high":11075,"low":10940,"close":11035,"volume":4070,"rsi_14":46.45,"sma_20":11135.75,"sma_60":11699.0,"sma_120":10787.33},{"date":"2026-09-08","open":11025,"high":11125,"low":10795,"close":10810,"volume":15148,"rsi_14":47.03,"sma_20":11100.0,"sma_60":11663.33,"sma_120":10811.0},{"date":"2026-09-09","open":10740,"high":10765,"low":10660,"close":10660,"volume":3365,"rsi_14":38.85,"sma_20":11051.75,"sma_60":11607.75,"sma_120":10832.58},{"date":"2026-09-10","open":10575,"high":10700,"low":10510,"close":10700,"volume":2036,"rsi_14":46.05,"sma_20":11011.75,"sma_60":11551.5,"sma_120":10853.12},{"date":"2026-09-11","open":10480,"high":10720,"low":10480,"close":10720,"volume":7897,"rsi_14":42.81,"sma_20":10969.75,"sma_60":11494.33,"sma_120":10876.12},{"date":"2026-09-14","open":10535,"high":10685,"low":10485,"close":10650,"volume":10904,"rsi_14":39.53,"sma_20":10914.75,"sma_60":11439.75,"sma_120":10898.33},{"date":"2026-09-15","open":10615,"high":10670,"low":10535,"close":10580,"volume":8062,"rsi_14":37.07,"sma_20":10884.75,"sma_60":11385.67,"sma_120":10924.25},{"date":"2026-09-16","open":10480,"high":10550,"low":10410,"close":10415,"volume":2502,"rsi_14":34.96,"sma_20":10859.0,"sma_60":11339.0,"sma_120":10947.71},{"date":"2026-09-17","open":10435,"high":10490,"low":10275,"close":10275,"volume":2278,"rsi_14":24.72,"sma_20":10817.5,"sma_60":11304.5,"sma_120":10967.58},{"date":"2026-09-18","open":10460,"high":10480,"low":10380,"close":10380,"volume":6251,"rsi_14":29.95,"sma_20":10794.5,"sma_60":11274.33,"sma_120":10988.75},{"date":"2026-09-21","open":10400,"high":10445,"low":10345,"close":10445,"volume":9358,"rsi_14":33.33,"sma_20":10768.75,"sma_60":11247.92,"sma_120":11009.58},{"date":"2026-09-22","open":10505,"high":10625,"low":10505,"close":10555,"volume":3376,"rsi_14":43.37,"sma_20":10746.25,"sma_60":11227.5,"sma_120":11032.54},{"date":"2026-09-23","open":10555,"high":10580,"low":10370,"close":10390,"volume":8827,"rsi_14":42.23,"sma_20":10714.25,"sma_60":11192.33,"sma_120":11055.17},{"date":"2026-09-28","open":10455,"high":10675,"low":10455,"close":10585,"volume":30791,"rsi_14":39.38,"sma_20":10695.0,"sma_60":11158.83,"sma_120":11075.96},{"date":"2026-09-29","open":10565,"high":10565,"low":10360,"close":10425,"volume":852,"rsi_14":31.85,"sma_20":10657.5,"sma_60":11121.83,"sma_120":11099.58},{"date":"2026-09-30","open":10580,"high":10580,"low":10340,"close":10340,"volume":2989,"rsi_14":34.74,"sma_20":10619.0,"sma_60":11084.58,"sma_120":11121.96},{"date":"2026-10-01","open":10395,"high":10580,"low":10395,"close":10575,"volume":2522,"rsi_14":47.38,"sma_20":10595.0,"sma_60":11055.33,"sma_120":11146.04},{"date":"2026-10-02","open":10550,"high":10630,"low":10485,"close":10630,"volume":1308,"rsi_14":47.87,"sma_20":10587.75,"sma_60":11027.5,"sma_120":11171.83},{"date":"2026-10-06","open":10655,"high":10715,"low":10620,"close":10670,"volume":2170,"rsi_14":48.49,"sma_20":10588.5,"sma_60":11000.5,"sma_120":11194.54},{"date":"2026-10-07","open":10710,"high":10835,"low":10650,"close":10655,"volume":5183,"rsi_14":50.16,"sma_20":10574.75,"sma_60":10976.17,"sma_120":11218.08},{"date":"2026-10-08","open":10600,"high":10600,"low":10315,"close":10365,"volume":1405,"rsi_14":44.11,"sma_20":10541.25,"sma_60":10953.5,"sma_120":11236.25},{"date":"2026-10-12","open":10345,"high":10345,"low":9970,"close":9985,"volume":2629,"rsi_14":39.46,"sma_20":10500.0,"sma_60":10919.42,"sma_120":11251.54},{"date":"2026-10-13","open":9800,"high":9865,"low":9575,"close":9865,"volume":2529,"rsi_14":39.85,"sma_20":10460.25,"sma_60":10892.83,"sma_120":11264.83},{"date":"2026-10-14","open":9950,"high":10010,"low":9845,"close":9880,"volume":789,"rsi_14":37.05,"sma_20":10419.25,"sma_60":10872.67,"sma_120":11276.12},{"date":"2026-10-15","open":9600,"high":9720,"low":9480,"close":9630,"volume":6791,"rsi_14":30.73,"sma_20":10364.75,"sma_60":10843.58,"sma_120":11283.62},{"date":"2026-10-16","open":9715,"high":10145,"low":9715,"close":9960,"volume":5421,"rsi_14":37.26,"sma_20":10330.25,"sma_60":10821.17,"sma_120":11292.08},{"date":"2026-10-19","open":9905,"high":10205,"low":9865,"close":10205,"volume":2271,"rsi_14":46.17,"sma_20":10311.5,"sma_60":10810.83,"sma_120":11302.92},{"date":"2026-10-20","open":10160,"high":10265,"low":9915,"close":10035,"volume":10976,"rsi_14":38.49,"sma_20":10292.5,"sma_60":10795.0,"sma_120":11310.46},{"date":"2026-10-21","open":10050,"high":10080,"low":9930,"close":9980,"volume":458,"rsi_14":40.26,"sma_20":10277.75,"sma_60":10776.25,"sma_120":11313.58},{"date":"2026-10-22","open":9915,"high":9960,"low":9780,"close":9805,"volume":186,"rsi_14":38.74,"sma_20":10249.0,"sma_60":10744.92,"sma_120":11317.17},{"date":"2026-10-23","open":9600,"high":9710,"low":9590,"close":9605,"volume":4786}],"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 메타버스","phase":"above-fold","symbol_resolved":true}