{"status":"ok","report":{"price_analysis":{"current":13320.0,"change_1d":-2.4,"change_7d":-5.9,"change_30d":-18.5,"high_30d":16700.0,"low_30d":13270.0,"position_in_range":1.0,"support":13613.0,"resistance":16357.0},"summary":"RISE 글로벌수소경제(417450)은(는) Indxx Hydrogen Economy Index (PR)를 추종하는 ETF입니다, 순자산 166억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-630.57)가 시그널선(-469.54)을 하회합니다(데드크로스). 현재가가 SMA20(14880)과 SMA60(15625) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13179~16580 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":15.58245083207261,"macd":-630.5721691934759,"macd_signal":-469.541908529265,"sma_20":14879.75,"sma_60":15624.85,"bb_upper":16580.407152397274,"bb_lower":13179.092847602727,"atr_14":341.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.00, 기관 순매수 6899.00. 30일 누적: 외국인 -37.00, 기관 -92.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1.0,"institutional_flow":6899.0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":492.0,"retail_net":-491.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":6272.0,"retail_net":-6272.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-147.0,"retail_net":147.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":306.0,"retail_net":-306.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-6165.0,"retail_net":6165.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":14444.0,"retail_net":-14444.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":140.0,"retail_net":-140.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":263.0,"retail_net":-263.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-729.0,"retail_net":729.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-9468.0,"retail_net":9468.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-338.0,"retail_net":338.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-797.0,"retail_net":797.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-832.0,"retail_net":832.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1014.0,"retail_net":-1014.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1033.0,"retail_net":-1033.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-445.0,"retail_net":445.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":293.0,"retail_net":-293.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2656.0,"retail_net":2656.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":137.0,"retail_net":-137.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1418.0,"retail_net":1418.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-203.0,"retail_net":203.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-442.0,"retail_net":442.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":226.0,"retail_net":-226.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":66.0,"retail_net":-66.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-128.0,"retail_net":128.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-507.0,"retail_net":507.0},{"date":"2026-09-08","foreign_net":-36.0,"institution_net":-471.0,"retail_net":507.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":492.0,"retail_net":-491.0},"d3":{"foreign_net":-1.0,"institution_net":6617.0,"retail_net":-6616.0},"d7":{"foreign_net":-1.0,"institution_net":15178.0,"retail_net":-15177.0},"d14":{"foreign_net":-1.0,"institution_net":3417.0,"retail_net":-3416.0},"d30":{"foreign_net":-37.0,"institution_net":-92.0,"retail_net":129.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.6,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.5,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2771,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.28,"summary":"배당수익률 1.28%","metrics":[{"name":"배당수익률","value":1.28,"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":"2026-10-23T22:54:20.986558+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Indxx Hydrogen Economy Index (PR)","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":16600000000.0,"aum_display":"166억","dividend_yield":null,"tracking_error":13.41,"holdings":[{"ticker":"336260","name":"두산퓨얼셀","weight":null},{"ticker":"298040","name":"효성중공업","weight":null},{"ticker":"036460","name":"한국가스공사","weight":null},{"ticker":"","name":"NEL ASA","weight":null},{"ticker":"","name":"CHINA PETROLEUM & CHEMICAL-H","weight":null},{"ticker":"","name":"PLUG POWER INC","weight":null},{"ticker":"","name":"ITM POWER PLC","weight":null},{"ticker":"","name":"BALLARD POWER SYSTEMS INC","weight":null},{"ticker":"","name":"HEXAGON PURUS ASA","weight":null},{"ticker":"","name":"CERES POWER HOLDINGS PLC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":13320.0,"change_pct":-2.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-15","close":9865.9248},{"date":"2022-02-16","close":10515.4512},{"date":"2022-02-17","close":10525.293},{"date":"2022-02-18","close":10328.4668},{"date":"2022-02-21","close":10043.0684},{"date":"2022-02-22","close":9836.4004},{"date":"2022-02-23","close":9713.3838},{"date":"2022-02-24","close":9551.002},{"date":"2022-02-25","close":9782.2725},{"date":"2022-02-28","close":10185.7676},{"date":"2022-03-02","close":10923.8662},{"date":"2022-03-03","close":11071.4863},{"date":"2022-03-04","close":10731.9609},{"date":"2022-03-07","close":10481.0068},{"date":"2022-03-08","close":10677.833},{"date":"2022-03-10","close":11514.3457},{"date":"2022-03-11","close":11578.3145},{"date":"2022-03-14","close":11691.4893},{"date":"2022-03-15","close":11145.2959},{"date":"2022-03-16","close":11091.1689},{"date":"2022-03-17","close":11297.8369},{"date":"2022-03-18","close":11430.6943},{"date":"2022-03-21","close":11558.6318},{"date":"2022-03-22","close":11479.9004},{"date":"2022-03-23","close":11686.5684},{"date":"2022-03-24","close":11721.0127},{"date":"2022-03-25","close":11922.7607},{"date":"2022-03-28","close":11770.2197},{"date":"2022-03-29","close":11657.0449},{"date":"2022-03-30","close":11853.8721},{"date":"2022-03-31","close":11770.2197},{"date":"2022-04-01","close":11681.6484},{"date":"2022-04-04","close":11612.7598},{"date":"2022-04-05","close":12090.0635},{"date":"2022-04-06","close":11957.2051},{"date":"2022-04-07","close":11524.1865},{"date":"2022-04-08","close":11514.3457},{"date":"2022-04-11","close":11361.8057},{"date":"2022-04-12","close":11430.6943},{"date":"2022-04-13","close":11297.8369},{"date":"2022-04-14","close":11499.584},{"date":"2022-04-15","close":11415.9326},{"date":"2022-04-18","close":11268.3125},{"date":"2022-04-19","close":11307.6777},{"date":"2022-04-20","close":11450.377},{"date":"2022-04-21","close":11445.4561},{"date":"2022-04-22","close":10923.8662},{"date":"2022-04-25","close":10510.5303},{"date":"2022-04-26","close":10648.3096},{"date":"2022-04-27","close":10667.9922},{"date":"2022-04-28","close":10658.1504},{"date":"2022-04-29","close":10377.6729},{"date":"2022-05-02","close":10669.7054},{"date":"2022-05-03","close":10466.2451},{"date":"2022-05-04","close":10471.165},{"date":"2022-05-06","close":10505.6104},{"date":"2022-05-09","close":10218.744},{"date":"2022-05-10","close":9664.1777},{"date":"2022-05-11","close":9516.5576},{"date":"2022-05-12","close":9373.8584},{"date":"2022-05-13","close":9359.0957},{"date":"2022-05-16","close":9742.9072},{"date":"2022-05-17","close":9614.9707},{"date":"2022-05-18","close":9836.4004},{"date":"2022-05-19","close":9831.4795},{"date":"2022-05-20","close":9974.1797},{"date":"2022-05-23","close":10087.3535},{"date":"2022-05-24","close":9974.1797},{"date":"2022-05-25","close":9816.7178},{"date":"2022-05-26","close":9816.7178},{"date":"2022-05-27","close":10038.1475},{"date":"2022-05-30","close":10353.0703},{"date":"2022-05-31","close":10323.5459},{"date":"2022-06-02","close":10126.7188},{"date":"2022-06-03","close":10264.498},{"date":"2022-06-07","close":10451.4834},{"date":"2022-06-08","close":10535.1348},{"date":"2022-06-09","close":10392.4355},{"date":"2022-06-10","close":10116.8789},{"date":"2022-06-13","close":9787.1934},{"date":"2022-06-14","close":9521.4785},{"date":"2022-06-15","close":9300.0479},{"date":"2022-06-16","close":9329.5723},{"date":"2022-06-17","close":9137.667},{"date":"2022-06-20","close":9393.541},{"date":"2022-06-21","close":9432.9062},{"date":"2022-06-22","close":9447.668},{"date":"2022-06-23","close":9467.3506},{"date":"2022-06-24","close":9555.9229},{"date":"2022-06-27","close":9536.2402},{"date":"2022-06-28","close":9585.4473},{"date":"2022-06-29","close":9580.5264},{"date":"2022-06-30","close":9226.2383},{"date":"2022-07-01","close":9152.4287},{"date":"2022-07-04","close":9221.3174},{"date":"2022-07-05","close":9304.9688},{"date":"2022-07-06","close":9236.0801},{"date":"2022-07-07","close":9221.3174},{"date":"2022-07-08","close":9462.4297},{"date":"2022-07-11","close":9546.0811},{"date":"2022-07-12","close":9413.2236},{"date":"2022-07-13","close":9290.207},{"date":"2022-07-14","close":9255.7617},{"date":"2022-07-15","close":9201.6357},{"date":"2022-07-18","close":8965.4434},{"date":"2022-07-19","close":9250.8418},{"date":"2022-07-20","close":9482.1133},{"date":"2022-07-21","close":9565.7637},{"date":"2022-07-22","close":9487.0342},{"date":"2022-07-25","close":9418.1445},{"date":"2022-07-26","close":9364.0166},{"date":"2022-07-27","close":9364.0166},{"date":"2022-07-28","close":9304.9688},{"date":"2022-07-29","close":10111.958},{"date":"2022-08-01","close":10200.5293},{"date":"2022-08-02","close":10097.1953},{"date":"2022-08-03","close":10402.2764},{"date":"2022-08-04","close":10338.3076},{"date":"2022-08-05","close":10461.3242},{"date":"2022-08-08","close":10677.833},{"date":"2022-08-09","close":10840.2158},{"date":"2022-08-10","close":10692.5957},{"date":"2022-08-11","close":11366.7266},{"date":"2022-08-12","close":11440.5352},{"date":"2022-08-16","close":11784.9824},{"date":"2022-08-17","close":11474.9805},{"date":"2022-08-18","close":11391.3291},{"date":"2022-08-19","close":11268.3125},{"date":"2022-08-22","close":10899.2627},{"date":"2022-08-23","close":10717.1982},{"date":"2022-08-24","close":10766.4053},{"date":"2022-08-25","close":11140.375},{"date":"2022-08-26","close":11322.4404},{"date":"2022-08-29","close":11086.248},{"date":"2022-08-30","close":11135.4541},{"date":"2022-08-31","close":11027.2002},{"date":"2022-09-01","close":10938.6289},{"date":"2022-09-02","close":10658.1504},{"date":"2022-09-05","close":10544.9756},{"date":"2022-09-06","close":10456.4043},{"date":"2022-09-07","close":10481.0068},{"date":"2022-09-08","close":10574.499},{"date":"2022-09-13","close":10953.3906},{"date":"2022-09-14","close":10835.2949},{"date":"2022-09-15","close":10682.7539},{"date":"2022-09-16","close":10431.8008},{"date":"2022-09-19","close":10289.1016},{"date":"2022-09-20","close":10284.1807},{"date":"2022-09-21","close":10003.7031},{"date":"2022-09-22","close":10047.9893},{"date":"2022-09-23","close":9713.3838},{"date":"2022-09-26","close":9487.0342},{"date":"2022-09-27","close":9329.5723},{"date":"2022-09-28","close":9359.0957},{"date":"2022-09-29","close":9398.4609},{"date":"2022-09-30","close":9147.5088},{"date":"2022-10-04","close":9467.3506},{"date":"2022-10-05","close":9737.9873},{"date":"2022-10-06","close":9491.9541},{"date":"2022-10-07","close":9245.9219},{"date":"2022-10-11","close":9034.333},{"date":"2022-10-12","close":8788.2998},{"date":"2022-10-13","close":8640.6797},{"date":"2022-10-14","close":8758.7764},{"date":"2022-10-17","close":8758.7764},{"date":"2022-10-18","close":8807.9824},{"date":"2022-10-19","close":8901.4756},{"date":"2022-10-20","close":8684.9658},{"date":"2022-10-21","close":8675.124},{"date":"2022-10-24","close":8734.1719},{"date":"2022-10-25","close":8680.0449},{"date":"2022-10-26","close":8827.665},{"date":"2022-10-27","close":9044.1748},{"date":"2022-10-28","close":8891.6338},{"date":"2022-10-31","close":8911.3164},{"date":"2022-11-01","close":8975.2842},{"date":"2022-11-02","close":8980.2051},{"date":"2022-11-03","close":8729.252},{"date":"2022-11-04","close":8817.8232},{"date":"2022-11-07","close":8876.8711},{"date":"2022-11-08","close":8975.2842},{"date":"2022-11-09","close":8911.3164},{"date":"2022-11-10","close":8793.2207},{"date":"2022-11-11","close":8994.9678},{"date":"2022-11-14","close":9270.5244},{"date":"2022-11-15","close":9236.0801},{"date":"2022-11-16","close":9437.8271},{"date":"2022-11-17","close":9270.5244},{"date":"2022-11-18","close":9201.6357},{"date":"2022-11-21","close":9304.9688},{"date":"2022-11-22","close":9137.667},{"date":"2022-11-23","close":9201.6357},{"date":"2022-11-24","close":9314.8105},{"date":"2022-11-25","close":9447.668},{"date":"2022-11-28","close":9418.1445},{"date":"2022-11-29","close":9250.8418},{"date":"2022-11-30","close":9068.7773},{"date":"2022-12-01","close":9186.873},{"date":"2022-12-02","close":9260.6826},{"date":"2022-12-05","close":9270.5244},{"date":"2022-12-06","close":9378.7793},{"date":"2022-12-07","close":9039.2539},{"date":"2022-12-08","close":8827.665},{"date":"2022-12-09","close":8837.5059},{"date":"2022-12-12","close":8896.5547},{"date":"2022-12-13","close":9063.8564},{"date":"2022-12-14","close":9157.3486},{"date":"2022-12-15","close":9339.4141},{"date":"2022-12-16","close":9093.3809},{"date":"2022-12-19","close":8916.2363},{"date":"2022-12-20","close":8635.7588},{"date":"2022-12-21","close":8458.6152},{"date":"2022-12-22","close":8463.5361},{"date":"2022-12-23","close":8310.9961},{"date":"2022-12-26","close":8222.4238},{"date":"2022-12-27","close":8242.1064},{"date":"2022-12-28","close":8143.6929},{"date":"2022-12-29","close":8060.042},{"date":"2023-01-02","close":8281.4717},{"date":"2023-01-03","close":8315.916},{"date":"2023-01-04","close":8301.1543},{"date":"2023-01-05","close":8409.4092},{"date":"2023-01-06","close":8306.0752},{"date":"2023-01-09","close":8350.3604},{"date":"2023-01-10","close":8620.998},{"date":"2023-01-11","close":8768.6162},{"date":"2023-01-12","close":8990.0469},{"date":"2023-01-13","close":9078.6191},{"date":"2023-01-16","close":9034.333},{"date":"2023-01-17","close":8990.0469},{"date":"2023-01-18","close":9147.5088},{"date":"2023-01-19","close":9004.8096},{"date":"2023-01-20","close":8812.9033},{"date":"2023-01-25","close":9093.3809},{"date":"2023-01-26","close":9216.3975},{"date":"2023-01-27","close":9093.3809},{"date":"2023-01-30","close":9113.0635},{"date":"2023-01-31","close":9147.5088},{"date":"2023-02-01","close":9324.6514},{"date":"2023-02-02","close":9378.7793},{"date":"2023-02-03","close":9585.4473},{"date":"2023-02-06","close":9551.002},{"date":"2023-02-07","close":9427.9854},{"date":"2023-02-08","close":9546.0811},{"date":"2023-02-09","close":9614.9707},{"date":"2023-02-10","close":9546.0811},{"date":"2023-02-13","close":9560.8438},{"date":"2023-02-14","close":9536.2402},{"date":"2023-02-15","close":9541.1602},{"date":"2023-02-16","close":9664.1777},{"date":"2023-02-17","close":9664.1777},{"date":"2023-02-20","close":9541.1602},{"date":"2023-02-21","close":9580.5264},{"date":"2023-02-22","close":9487.0342},{"date":"2023-02-23","close":9408.3027},{"date":"2023-02-24","close":9437.8271},{"date":"2023-02-27","close":9413.2236},{"date":"2023-02-28","close":9413.2236},{"date":"2023-03-02","close":9418.1445},{"date":"2023-03-03","close":9295.1279},{"date":"2023-03-06","close":9531.3193},{"date":"2023-03-07","close":9560.8438},{"date":"2023-03-08","close":9536.2402},{"date":"2023-03-09","close":9432.9062},{"date":"2023-03-10","close":9304.9688},{"date":"2023-03-13","close":9177.0322},{"date":"2023-03-14","close":8945.7607},{"date":"2023-03-15","close":8999.8887},{"date":"2023-03-16","close":8783.3789},{"date":"2023-03-17","close":8670.2041},{"date":"2023-03-20","close":8517.6641},{"date":"2023-03-21","close":8557.0293},{"date":"2023-03-22","close":8778.458},{"date":"2023-03-23","close":8552.1084},{"date":"2023-03-24","close":8684.9658},{"date":"2023-03-27","close":8576.7109},{"date":"2023-03-28","close":8502.9014},{"date":"2023-03-29","close":8512.7432},{"date":"2023-03-30","close":8655.4424},{"date":"2023-03-31","close":8778.458},{"date":"2023-04-03","close":9019.5703},{"date":"2023-04-04","close":9039.2539},{"date":"2023-04-05","close":8886.7129},{"date":"2023-04-06","close":8729.252},{"date":"2023-04-07","close":8630.8379},{"date":"2023-04-10","close":8645.6006},{"date":"2023-04-11","close":8689.8867},{"date":"2023-04-12","close":8788.2998},{"date":"2023-04-13","close":8680.0449},{"date":"2023-04-14","close":8601.3145},{"date":"2023-04-17","close":8739.0928},{"date":"2023-04-18","close":8817.8232},{"date":"2023-04-19","close":8714.4902},{"date":"2023-04-20","close":8675.124},{"date":"2023-04-21","close":8665.2832},{"date":"2023-04-24","close":8635.7588},{"date":"2023-04-25","close":8660.3633},{"date":"2023-04-26","close":8591.4736},{"date":"2023-04-27","close":8438.9326},{"date":"2023-04-28","close":8640.6797},{"date":"2023-05-02","close":8719.4102},{"date":"2023-05-03","close":8561.9492},{"date":"2023-05-04","close":8537.3457},{"date":"2023-05-08","close":8739.0928},{"date":"2023-05-09","close":8699.7275},{"date":"2023-05-10","close":8547.1875},{"date":"2023-05-11","close":8488.1396},{"date":"2023-05-12","close":8399.5674},{"date":"2023-05-15","close":8409.4092},{"date":"2023-05-16","close":8443.8535},{"date":"2023-05-17","close":8355.2812},{"date":"2023-05-18","close":8543.8897},{"date":"2023-05-19","close":8330.6787},{"date":"2023-05-22","close":8227.3447},{"date":"2023-05-23","close":8340.5195},{"date":"2023-05-24","close":8474.8236},{"date":"2023-05-25","close":8242.1064},{"date":"2023-05-26","close":8138.7729},{"date":"2023-05-30","close":8079.7246},{"date":"2023-05-31","close":8094.4868},{"date":"2023-06-01","close":7941.9463},{"date":"2023-06-02","close":7961.6284},{"date":"2023-06-05","close":8109.2485},{"date":"2023-06-07","close":8158.4551},{"date":"2023-06-08","close":8266.71},{"date":"2023-06-09","close":8143.6929},{"date":"2023-06-12","close":8163.376},{"date":"2023-06-13","close":8330.6787},{"date":"2023-06-14","close":8571.791},{"date":"2023-06-15","close":8478.2979},{"date":"2023-06-16","close":8507.8223},{"date":"2023-06-19","close":8640.6797},{"date":"2023-06-20","close":8552.1084},{"date":"2023-06-21","close":8512.7432},{"date":"2023-06-22","close":8409.4092},{"date":"2023-06-23","close":8340.5195},{"date":"2023-06-26","close":8173.2178},{"date":"2023-06-27","close":8128.9312},{"date":"2023-06-28","close":8168.2969},{"date":"2023-06-29","close":8256.8682},{"date":"2023-06-30","close":8271.6309},{"date":"2023-07-03","close":8389.5066},{"date":"2023-07-04","close":8359.0362},{"date":"2023-07-05","close":8349.8951},{"date":"2023-07-06","close":8259.4997},{"date":"2023-07-07","close":7981.3115},{"date":"2023-07-10","close":8124.0107},{"date":"2023-07-11","close":8329.5815},{"date":"2023-07-12","close":8504.2783},{"date":"2023-07-13","close":8579.4385},{"date":"2023-07-14","close":8522.585},{"date":"2023-07-17","close":8463.5361},{"date":"2023-07-18","close":8604.8305},{"date":"2023-07-19","close":8645.6006},{"date":"2023-07-20","close":8704.6484},{"date":"2023-07-21","close":8773.5371},{"date":"2023-07-24","close":8807.9824},{"date":"2023-07-25","close":8914.6125},{"date":"2023-07-26","close":8773.5371},{"date":"2023-07-27","close":8819.1387},{"date":"2023-07-28","close":8635.7588},{"date":"2023-07-31","close":8734.8373},{"date":"2023-08-01","close":8989.7727},{"date":"2023-08-02","close":8914.6125},{"date":"2023-08-03","close":8665.2832},{"date":"2023-08-04","close":8630.8379},{"date":"2023-08-07","close":8537.3457},{"date":"2023-08-08","close":8497.9805},{"date":"2023-08-09","close":8581.6318},{"date":"2023-08-10","close":8547.1875},{"date":"2023-08-11","close":8453.6953},{"date":"2023-08-14","close":8488.1396},{"date":"2023-08-16","close":8394.6465},{"date":"2023-08-17","close":8197.8203},{"date":"2023-08-18","close":8153.5342},{"date":"2023-08-21","close":8207.6621},{"date":"2023-08-22","close":8207.6621},{"date":"2023-08-23","close":8163.376},{"date":"2023-08-24","close":8114.1694},{"date":"2023-08-25","close":7981.3115},{"date":"2023-08-28","close":8025.5977},{"date":"2023-08-29","close":8119.0898},{"date":"2023-08-30","close":8271.6309},{"date":"2023-08-31","close":8232.2656},{"date":"2023-09-01","close":8163.376},{"date":"2023-09-04","close":8207.6621},{"date":"2023-09-05","close":8217.5029},{"date":"2023-09-06","close":8178.1372},{"date":"2023-09-07","close":8192.8994},{"date":"2023-09-08","close":8173.2178},{"date":"2023-09-11","close":8143.6929},{"date":"2023-09-12","close":8158.4551},{"date":"2023-09-13","close":8148.6138},{"date":"2023-09-14","close":8153.5342},{"date":"2023-09-15","close":8374.9648},{"date":"2023-09-18","close":8296.2334},{"date":"2023-09-19","close":8138.7729},{"date":"2023-09-20","close":8197.8203},{"date":"2023-09-21","close":8153.5342},{"date":"2023-09-22","close":7917.3428},{"date":"2023-09-25","close":7873.0566},{"date":"2023-09-26","close":7794.3262},{"date":"2023-09-27","close":7745.1196},{"date":"2023-10-04","close":7321.9429},{"date":"2023-10-05","close":7223.5298},{"date":"2023-10-06","close":7213.688},{"date":"2023-10-10","close":7277.6572},{"date":"2023-10-11","close":7464.6421},{"date":"2023-10-12","close":7587.6587},{"date":"2023-10-13","close":7489.2456},{"date":"2023-10-16","close":7410.5146},{"date":"2023-10-17","close":7587.6587},{"date":"2023-10-18","close":7636.8652},{"date":"2023-10-19","close":7508.9277},{"date":"2023-10-20","close":7321.9429},{"date":"2023-10-23","close":7208.7681},{"date":"2023-10-24","close":7061.1479},{"date":"2023-10-25","close":7164.4814},{"date":"2023-10-26","close":7095.5923},{"date":"2023-10-27","close":7070.9893},{"date":"2023-10-30","close":7026.7031},{"date":"2023-10-31","close":6982.4175},{"date":"2023-11-01","close":7056.2275},{"date":"2023-11-02","close":7041.4648},{"date":"2023-11-03","close":7198.9263},{"date":"2023-11-06","close":7184.1646},{"date":"2023-11-07","close":7154.6406},{"date":"2023-11-08","close":7080.8306},{"date":"2023-11-09","close":6952.8931},{"date":"2023-11-10","close":7090.6719},{"date":"2023-11-13","close":6756.0669},{"date":"2023-11-14","close":6765.9082},{"date":"2023-11-15","close":7105.4341},{"date":"2023-11-16","close":7208.7681},{"date":"2023-11-17","close":7080.8306},{"date":"2023-11-20","close":7120.1958},{"date":"2023-11-21","close":7238.2915},{"date":"2023-11-22","close":7085.7515},{"date":"2023-11-23","close":7095.5923},{"date":"2023-11-24","close":7154.6406},{"date":"2023-11-27","close":7149.7197},{"date":"2023-11-28","close":7041.4648},{"date":"2023-11-29","close":7120.1958},{"date":"2023-11-30","close":7198.9263},{"date":"2023-12-01","close":7331.7842},{"date":"2023-12-04","close":7346.5464},{"date":"2023-12-05","close":7577.8169},{"date":"2023-12-06","close":7400.6738},{"date":"2023-12-07","close":7346.5464},{"date":"2023-12-08","close":7203.8472},{"date":"2023-12-11","close":7248.1328},{"date":"2023-12-12","close":7213.688},{"date":"2023-12-13","close":7174.3232},{"date":"2023-12-14","close":7115.2749},{"date":"2023-12-15","close":7523.6899},{"date":"2023-12-18","close":7449.8804},{"date":"2023-12-19","close":7341.6255},{"date":"2023-12-20","close":7395.7529},{"date":"2023-12-21","close":7317.0225},{"date":"2023-12-22","close":7376.0703},{"date":"2023-12-26","close":7444.9595},{"date":"2023-12-27","close":7582.7378},{"date":"2023-12-28","close":7676.2305},{"date":"2024-01-02","close":7553.2139},{"date":"2024-01-03","close":7538.4521},{"date":"2024-01-04","close":7415.4355},{"date":"2024-01-05","close":7494.166},{"date":"2024-01-08","close":7307.1807},{"date":"2024-01-09","close":7326.8638},{"date":"2024-01-10","close":7282.5771},{"date":"2024-01-11","close":7184.1646},{"date":"2024-01-12","close":7061.1479},{"date":"2024-01-15","close":7120.1958},{"date":"2024-01-16","close":7085.7515},{"date":"2024-01-17","close":6903.6865},{"date":"2024-01-18","close":6759.3422},{"date":"2024-01-19","close":6756.0669},{"date":"2024-01-22","close":6736.3843},{"date":"2024-01-23","close":6849.5591},{"date":"2024-01-24","close":7090.6719},{"date":"2024-01-25","close":7016.8618},{"date":"2024-01-26","close":6987.3384},{"date":"2024-01-29","close":7026.7031},{"date":"2024-01-30","close":6962.7349},{"date":"2024-01-31","close":6898.7661},{"date":"2024-02-01","close":7061.1479},{"date":"2024-02-02","close":7100.5132},{"date":"2024-02-05","close":7026.7031},{"date":"2024-02-06","close":6834.7974},{"date":"2024-02-07","close":6864.3218},{"date":"2024-02-08","close":6829.877},{"date":"2024-02-13","close":7046.3857},{"date":"2024-02-14","close":6888.9248},{"date":"2024-02-15","close":6938.1313},{"date":"2024-02-16","close":6977.4966},{"date":"2024-02-19","close":6938.1313},{"date":"2024-02-20","close":6869.2422},{"date":"2024-02-21","close":6795.4326},{"date":"2024-02-22","close":6692.0986},{"date":"2024-02-23","close":6593.6851},{"date":"2024-02-26","close":6588.7642},{"date":"2024-02-27","close":6593.6851},{"date":"2024-02-28","close":6711.7808},{"date":"2024-02-29","close":6701.9399},{"date":"2024-03-04","close":6824.9561},{"date":"2024-03-05","close":6775.7495},{"date":"2024-03-06","close":6765.9082},{"date":"2024-03-07","close":6898.7661},{"date":"2024-03-08","close":6943.0522},{"date":"2024-03-11","close":6923.3691},{"date":"2024-03-12","close":6805.2734},{"date":"2024-03-13","close":6775.7495},{"date":"2024-03-14","close":6760.9878},{"date":"2024-03-15","close":6770.8291},{"date":"2024-03-18","close":6810.1943},{"date":"2024-03-19","close":6785.5908},{"date":"2024-03-20","close":6751.146},{"date":"2024-03-21","close":6820.0356},{"date":"2024-03-22","close":6879.0835},{"date":"2024-03-25","close":6775.7495},{"date":"2024-03-26","close":6834.7974},{"date":"2024-03-27","close":6879.0835},{"date":"2024-03-28","close":6928.29},{"date":"2024-03-29","close":6918.4487},{"date":"2024-04-01","close":6987.3384},{"date":"2024-04-02","close":7134.958},{"date":"2024-04-03","close":7007.0205},{"date":"2024-04-04","close":7056.2275},{"date":"2024-04-05","close":7134.958},{"date":"2024-04-08","close":7075.9097},{"date":"2024-04-09","close":7154.6406},{"date":"2024-04-11","close":7070.9893},{"date":"2024-04-12","close":7169.4023},{"date":"2024-04-15","close":7036.5449},{"date":"2024-04-16","close":6893.8457},{"date":"2024-04-17","close":6746.2256},{"date":"2024-04-18","close":6770.8291},{"date":"2024-04-19","close":6677.3364},{"date":"2024-04-22","close":6657.6533},{"date":"2024-04-23","close":6647.8125},{"date":"2024-04-24","close":6687.1777},{"date":"2024-04-25","close":6637.9712},{"date":"2024-04-26","close":6613.3677},{"date":"2024-04-29","close":6775.7495},{"date":"2024-04-30","close":6913.5283},{"date":"2024-05-02","close":6824.9561},{"date":"2024-05-03","close":6834.7974},{"date":"2024-05-07","close":6957.814},{"date":"2024-05-08","close":6938.1313},{"date":"2024-05-09","close":6923.3691},{"date":"2024-05-10","close":7026.7031},{"date":"2024-05-13","close":6957.814},{"date":"2024-05-14","close":7125.1167},{"date":"2024-05-16","close":7307.1807},{"date":"2024-05-17","close":7376.0703},{"date":"2024-05-20","close":7341.6255},{"date":"2024-05-21","close":7405.5938},{"date":"2024-05-22","close":7577.8169},{"date":"2024-05-23","close":7917.3428},{"date":"2024-05-24","close":7764.8022},{"date":"2024-05-27","close":7991.1528},{"date":"2024-05-28","close":8099.4072},{"date":"2024-05-29","close":8187.979},{"date":"2024-05-30","close":7932.105},{"date":"2024-05-31","close":8207.6621},{"date":"2024-06-03","close":8296.2334},{"date":"2024-06-04","close":8301.1543},{"date":"2024-06-05","close":7917.3428},{"date":"2024-06-07","close":7745.1196},{"date":"2024-06-10","close":7754.9609},{"date":"2024-06-11","close":7858.2949},{"date":"2024-06-12","close":7641.7861},{"date":"2024-06-13","close":7636.8652},{"date":"2024-06-14","close":7523.6899},{"date":"2024-06-17","close":7321.9429},{"date":"2024-06-18","close":7307.1807},{"date":"2024-06-19","close":7449.8804},{"date":"2024-06-20","close":7361.3081},{"date":"2024-06-21","close":7346.5464},{"date":"2024-06-24","close":7184.1646},{"date":"2024-06-25","close":7277.6572},{"date":"2024-06-26","close":7080.8306},{"date":"2024-06-27","close":7002.1001},{"date":"2024-06-28","close":6992.2583},{"date":"2024-07-01","close":6888.9248},{"date":"2024-07-02","close":6888.9248},{"date":"2024-07-03","close":6893.8457},{"date":"2024-07-04","close":7120.1958},{"date":"2024-07-05","close":7095.5923},{"date":"2024-07-08","close":7130.0371},{"date":"2024-07-09","close":7302.2603},{"date":"2024-07-10","close":7184.1646},{"date":"2024-07-11","close":7228.4507},{"date":"2024-07-12","close":7440.0386},{"date":"2024-07-15","close":7636.8652},{"date":"2024-07-16","close":7686.0718},{"date":"2024-07-17","close":7705.7544},{"date":"2024-07-18","close":7513.8486},{"date":"2024-07-19","close":7371.1494},{"date":"2024-07-22","close":7070.9893},{"date":"2024-07-23","close":7070.9893},{"date":"2024-07-24","close":7075.9097},{"date":"2024-07-25","close":7016.8618},{"date":"2024-07-26","close":7011.9414},{"date":"2024-07-29","close":7095.5923},{"date":"2024-07-30","close":7056.2275},{"date":"2024-07-31","close":6987.3384},{"date":"2024-08-01","close":7041.4648},{"date":"2024-08-02","close":6884.0039},{"date":"2024-08-05","close":6367.3345},{"date":"2024-08-06","close":6505.1133},{"date":"2024-08-07","close":6564.1611},{"date":"2024-08-08","close":6411.6211},{"date":"2024-08-09","close":6485.4302},{"date":"2024-08-12","close":6549.3994},{"date":"2024-08-13","close":6514.9546},{"date":"2024-08-14","close":6652.7334},{"date":"2024-08-16","close":6687.1777},{"date":"2024-08-19","close":6598.606},{"date":"2024-08-20","close":6687.1777},{"date":"2024-08-21","close":6534.6372},{"date":"2024-08-22","close":6564.1611},{"date":"2024-08-23","close":6514.9546},{"date":"2024-08-26","close":6628.1299},{"date":"2024-08-27","close":6739.0286},{"date":"2024-08-28","close":6578.9233},{"date":"2024-08-29","close":6455.9067},{"date":"2024-08-30","close":6519.875},{"date":"2024-09-02","close":6514.9546},{"date":"2024-09-03","close":6519.875},{"date":"2024-09-04","close":6278.7627},{"date":"2024-09-05","close":6293.5244},{"date":"2024-09-06","close":6214.7944},{"date":"2024-09-09","close":6096.6987},{"date":"2024-09-10","close":6140.9844},{"date":"2024-09-11","close":6131.1431},{"date":"2024-09-12","close":6288.6045},{"date":"2024-09-13","close":6332.8901},{"date":"2024-09-19","close":6431.3037},{"date":"2024-09-20","close":6529.7168},{"date":"2024-09-23","close":6421.4619},{"date":"2024-09-24","close":6431.3037},{"date":"2024-09-25","close":6455.9067},{"date":"2024-09-26","close":6411.6211},{"date":"2024-09-27","close":6436.2241},{"date":"2024-09-30","close":6593.6851},{"date":"2024-10-02","close":6510.0337},{"date":"2024-10-04","close":6534.6372},{"date":"2024-10-07","close":6672.416},{"date":"2024-10-08","close":6711.7808},{"date":"2024-10-10","close":6613.3677},{"date":"2024-10-11","close":6495.272},{"date":"2024-10-14","close":6495.272},{"date":"2024-10-15","close":6500.1929},{"date":"2024-10-16","close":6441.1445},{"date":"2024-10-17","close":6411.6211},{"date":"2024-10-18","close":6426.3828},{"date":"2024-10-21","close":6519.875},{"date":"2024-10-22","close":6460.8271},{"date":"2024-10-23","close":6421.4619},{"date":"2024-10-24","close":6342.7314},{"date":"2024-10-25","close":6357.4937},{"date":"2024-10-28","close":6357.4937},{"date":"2024-10-29","close":6519.875},{"date":"2024-10-30","close":6514.5636},{"date":"2024-10-31","close":6342.7314},{"date":"2024-11-01","close":6254.1597},{"date":"2024-11-04","close":6303.3662},{"date":"2024-11-05","close":6724.8091},{"date":"2024-11-06","close":6529.7168},{"date":"2024-11-07","close":6239.3979},{"date":"2024-11-08","close":6214.7944},{"date":"2024-11-11","close":6200.0322},{"date":"2024-11-12","close":6155.7461},{"date":"2024-11-13","close":6052.4121},{"date":"2024-11-14","close":6081.9365},{"date":"2024-11-15","close":6121.3018},{"date":"2024-11-18","close":6514.9546},{"date":"2024-11-19","close":6756.0669},{"date":"2024-11-20","close":6692.0986},{"date":"2024-11-21","close":6682.2568},{"date":"2024-11-22","close":6633.0503},{"date":"2024-11-25","close":6760.9878},{"date":"2024-11-26","close":7105.4341},{"date":"2024-11-27","close":6903.6865},{"date":"2024-11-28","close":7070.9893},{"date":"2024-11-29","close":7095.5923},{"date":"2024-12-02","close":7223.5298},{"date":"2024-12-03","close":7184.1646},{"date":"2024-12-04","close":7031.624},{"date":"2024-12-05","close":7075.9097},{"date":"2024-12-06","close":7208.7681},{"date":"2024-12-09","close":7302.2603},{"date":"2024-12-10","close":7361.3081},{"date":"2024-12-11","close":7248.1328},{"date":"2024-12-12","close":7248.1328},{"date":"2024-12-13","close":7253.0537},{"date":"2024-12-16","close":7253.0537},{"date":"2024-12-17","close":7174.3232},{"date":"2024-12-18","close":7105.4341},{"date":"2024-12-19","close":6972.5757},{"date":"2024-12-20","close":6844.6392},{"date":"2024-12-23","close":7144.7988},{"date":"2024-12-24","close":7139.8784},{"date":"2024-12-26","close":7144.7988},{"date":"2024-12-27","close":7179.2437},{"date":"2024-12-30","close":7066.0684},{"date":"2025-01-02","close":6982.4175},{"date":"2025-01-03","close":7179.2437},{"date":"2025-01-06","close":7464.6421},{"date":"2025-01-07","close":7676.2305},{"date":"2025-01-08","close":7572.8965},{"date":"2025-01-09","close":7351.4673},{"date":"2025-01-10","close":7341.6255},{"date":"2025-01-13","close":7326.8638},{"date":"2025-01-14","close":7066.0684},{"date":"2025-01-15","close":6982.4175},{"date":"2025-01-16","close":7149.7197},{"date":"2025-01-17","close":7149.7197},{"date":"2025-01-20","close":7184.1646},{"date":"2025-01-21","close":7007.0205},{"date":"2025-01-22","close":7046.3857},{"date":"2025-01-23","close":6938.1313},{"date":"2025-01-24","close":7174.3232},{"date":"2025-01-31","close":6992.2583},{"date":"2025-02-03","close":6928.29},{"date":"2025-02-04","close":6844.6392},{"date":"2025-02-05","close":6888.9248},{"date":"2025-02-06","close":6893.8457},{"date":"2025-02-07","close":7026.7031},{"date":"2025-02-10","close":6962.7349},{"date":"2025-02-11","close":7011.9414},{"date":"2025-02-12","close":6908.6074},{"date":"2025-02-13","close":6947.9727},{"date":"2025-02-14","close":7066.0684},{"date":"2025-02-17","close":7164.4814},{"date":"2025-02-18","close":7169.4023},{"date":"2025-02-19","close":7090.6719},{"date":"2025-02-20","close":7149.7197},{"date":"2025-02-21","close":7016.8618},{"date":"2025-02-24","close":6893.8457},{"date":"2025-02-25","close":6687.1777},{"date":"2025-02-26","close":6574.0024},{"date":"2025-02-27","close":6726.543},{"date":"2025-02-28","close":6765.9082},{"date":"2025-03-04","close":6574.0024},{"date":"2025-03-05","close":6642.8916},{"date":"2025-03-06","close":6751.146},{"date":"2025-03-07","close":6692.0986},{"date":"2025-03-10","close":6711.7808},{"date":"2025-03-11","close":6613.3677},{"date":"2025-03-12","close":6628.1299},{"date":"2025-03-13","close":6869.2422},{"date":"2025-03-14","close":6893.8457},{"date":"2025-03-17","close":6884.0039},{"date":"2025-03-18","close":7046.3857},{"date":"2025-03-19","close":7007.0205},{"date":"2025-03-20","close":7007.0205},{"date":"2025-03-21","close":7031.624},{"date":"2025-03-24","close":6908.6074},{"date":"2025-03-25","close":6834.7974},{"date":"2025-03-26","close":6805.2734},{"date":"2025-03-27","close":6628.1299},{"date":"2025-03-28","close":6667.4951},{"date":"2025-03-31","close":6460.8271},{"date":"2025-04-01","close":6357.4937},{"date":"2025-04-02","close":6391.938},{"date":"2025-04-03","close":6406.7002},{"date":"2025-04-04","close":6106.5396},{"date":"2025-04-07","close":5850.6655},{"date":"2025-04-08","close":5688.2832},{"date":"2025-04-09","close":5722.728},{"date":"2025-04-10","close":5806.3799},{"date":"2025-04-11","close":5875.269},{"date":"2025-04-14","close":5894.9512},{"date":"2025-04-15","close":5880.1895},{"date":"2025-04-16","close":5796.5381},{"date":"2025-04-17","close":5890.0308},{"date":"2025-04-18","close":5953.999},{"date":"2025-04-21","close":5796.5381},{"date":"2025-04-22","close":5830.9829},{"date":"2025-04-23","close":5953.999},{"date":"2025-04-24","close":6047.4922},{"date":"2025-04-25","close":6086.8569},{"date":"2025-04-28","close":6155.7461},{"date":"2025-04-29","close":6224.6353},{"date":"2025-04-30","close":6145.9053},{"date":"2025-05-02","close":6081.9365},{"date":"2025-05-07","close":5934.3164},{"date":"2025-05-08","close":5973.6821},{"date":"2025-05-09","close":6140.9844},{"date":"2025-05-12","close":6273.8423},{"date":"2025-05-13","close":6372.2554},{"date":"2025-05-14","close":6396.8589},{"date":"2025-05-15","close":6318.1279},{"date":"2025-05-16","close":6254.1597},{"date":"2025-05-19","close":6318.1279},{"date":"2025-05-20","close":6347.6519},{"date":"2025-05-21","close":6352.5728},{"date":"2025-05-22","close":6264.001},{"date":"2025-05-23","close":6190.1909},{"date":"2025-05-26","close":6283.6836},{"date":"2025-05-27","close":6268.9214},{"date":"2025-05-28","close":6396.8589},{"date":"2025-05-29","close":6505.1133},{"date":"2025-05-30","close":6441.1445},{"date":"2025-06-02","close":6337.811},{"date":"2025-06-04","close":6785.5908},{"date":"2025-06-05","close":6687.1777},{"date":"2025-06-09","close":6888.9248},{"date":"2025-06-10","close":7159.5615},{"date":"2025-06-11","close":7223.5298},{"date":"2025-06-12","close":7282.5771},{"date":"2025-06-13","close":7198.9263},{"date":"2025-06-16","close":7134.958},{"date":"2025-06-17","close":7257.9741},{"date":"2025-06-18","close":7090.6719},{"date":"2025-06-19","close":7090.6719},{"date":"2025-06-20","close":7248.1328},{"date":"2025-06-23","close":7341.6255},{"date":"2025-06-24","close":7115.2749},{"date":"2025-06-25","close":7272.7363},{"date":"2025-06-26","close":7115.2749},{"date":"2025-06-27","close":7262.895},{"date":"2025-06-30","close":7267.8154},{"date":"2025-07-01","close":7558.1348},{"date":"2025-07-02","close":7515.8169},{"date":"2025-07-03","close":7489.2456},{"date":"2025-07-04","close":7666.3892},{"date":"2025-07-07","close":7779.5645},{"date":"2025-07-08","close":7686.0718},{"date":"2025-07-09","close":7653.5957},{"date":"2025-07-10","close":8247.0264},{"date":"2025-07-11","close":8197.8203},{"date":"2025-07-14","close":7966.5493},{"date":"2025-07-15","close":7873.0566},{"date":"2025-07-16","close":7794.3262},{"date":"2025-07-17","close":7695.9131},{"date":"2025-07-18","close":7828.771},{"date":"2025-07-21","close":8050.2007},{"date":"2025-07-22","close":8030.5181},{"date":"2025-07-23","close":8010.8354},{"date":"2025-07-24","close":8074.8042},{"date":"2025-07-25","close":8306.0752},{"date":"2025-07-28","close":8384.8057},{"date":"2025-07-29","close":8463.5361},{"date":"2025-07-30","close":8060.042},{"date":"2025-07-31","close":8114.1694},{"date":"2025-08-01","close":7971.4702},{"date":"2025-08-04","close":7774.6436},{"date":"2025-08-05","close":8000.9941},{"date":"2025-08-06","close":8084.645},{"date":"2025-08-07","close":8124.0107},{"date":"2025-08-08","close":8084.645},{"date":"2025-08-11","close":8069.8833},{"date":"2025-08-12","close":8050.2007},{"date":"2025-08-13","close":8168.2969},{"date":"2025-08-14","close":8512.7432},{"date":"2025-08-18","close":8640.6797},{"date":"2025-08-19","close":8640.6797},{"date":"2025-08-20","close":8315.916},{"date":"2025-08-21","close":8306.0752},{"date":"2025-08-22","close":8419.251},{"date":"2025-08-25","close":8842.4268},{"date":"2025-08-26","close":8758.7764},{"date":"2025-08-27","close":8827.665},{"date":"2025-08-28","close":8768.6162},{"date":"2025-08-29","close":9024.4912},{"date":"2025-09-01","close":8807.9824},{"date":"2025-09-02","close":8680.0449},{"date":"2025-09-03","close":8502.9014},{"date":"2025-09-04","close":8566.8701},{"date":"2025-09-05","close":8581.6318},{"date":"2025-09-08","close":8680.0449},{"date":"2025-09-09","close":8591.4736},{"date":"2025-09-10","close":8684.9658},{"date":"2025-09-11","close":9098.3018},{"date":"2025-09-12","close":9496.874},{"date":"2025-09-15","close":9373.8584},{"date":"2025-09-16","close":9408.3027},{"date":"2025-09-17","close":9600.208},{"date":"2025-09-18","close":10372.752},{"date":"2025-09-19","close":10584.3408},{"date":"2025-09-22","close":10909.1045},{"date":"2025-09-23","close":11366.7266},{"date":"2025-09-24","close":11032.1211},{"date":"2025-09-25","close":10776.2471},{"date":"2025-09-26","close":10269.418},{"date":"2025-09-29","close":10746.7227},{"date":"2025-09-30","close":10313.7041},{"date":"2025-10-01","close":10461.3242},{"date":"2025-10-02","close":11091.1689},{"date":"2025-10-10","close":12040.8564},{"date":"2025-10-13","close":12291.8105},{"date":"2025-10-14","close":12700.2246},{"date":"2025-10-15","close":13689.2783},{"date":"2025-10-16","close":13945.1514},{"date":"2025-10-17","close":12897.0518},{"date":"2025-10-20","close":12577.209},{"date":"2025-10-21","close":12262.2861},{"date":"2025-10-22","close":12114.666},{"date":"2025-10-23","close":11612.7598},{"date":"2025-10-24","close":11922.7607},{"date":"2025-10-27","close":12557.5254},{"date":"2025-10-28","close":12705.1455},{"date":"2025-10-29","close":13226.7354},{"date":"2025-10-30","close":13280.8623},{"date":"2025-10-31","close":13024.9883},{"date":"2025-11-03","close":13084.0361},{"date":"2025-11-04","close":13172.6084},{"date":"2025-11-05","close":12833.082},{"date":"2025-11-06","close":13344.832},{"date":"2025-11-07","close":13241.498},{"date":"2025-11-10","close":13374.3555},{"date":"2025-11-11","close":13679.4365},{"date":"2025-11-12","close":13512.1338},{"date":"2025-11-13","close":13438.3242},{"date":"2025-11-14","close":12798.6377},{"date":"2025-11-17","close":12552.6045},{"date":"2025-11-18","close":12154.0312},{"date":"2025-11-19","close":11898.1572},{"date":"2025-11-20","close":12208.1582},{"date":"2025-11-21","close":11765.2988},{"date":"2025-11-24","close":11607.8389},{"date":"2025-11-25","close":11661.9658},{"date":"2025-11-26","close":11691.4893},{"date":"2025-11-27","close":12001.4912},{"date":"2025-11-28","close":12188.4766},{"date":"2025-12-01","close":12114.666},{"date":"2025-12-02","close":11883.3955},{"date":"2025-12-03","close":12257.3652},{"date":"2025-12-04","close":12242.6035},{"date":"2025-12-05","close":12685.4629},{"date":"2025-12-08","close":12577.209},{"date":"2025-12-09","close":12114.666},{"date":"2025-12-10","close":11986.7295},{"date":"2025-12-11","close":11839.1094},{"date":"2025-12-12","close":12208.1582},{"date":"2025-12-15","close":11917.8398},{"date":"2025-12-16","close":11637.3623},{"date":"2025-12-17","close":11538.9492},{"date":"2025-12-18","close":11238.7881},{"date":"2025-12-19","close":11420.8535},{"date":"2025-12-22","close":11760.3789},{"date":"2025-12-23","close":11784.9824},{"date":"2025-12-24","close":11499.584},{"date":"2025-12-26","close":11228.9482},{"date":"2025-12-29","close":11252.7734},{"date":"2025-12-30","close":11237.8818},{"date":"2026-01-02","close":11074.0791},{"date":"2026-01-05","close":11674.6904},{"date":"2026-01-06","close":11967.5498},{"date":"2026-01-07","close":11853.3848},{"date":"2026-01-08","close":11714.4004},{"date":"2026-01-09","close":11977.4775},{"date":"2026-01-12","close":12265.374},{"date":"2026-01-13","close":12493.7051},{"date":"2026-01-14","close":12930.5137},{"date":"2026-01-15","close":12821.3115},{"date":"2026-01-16","close":12736.9277},{"date":"2026-01-19","close":13153.8809},{"date":"2026-01-20","close":13173.7363},{"date":"2026-01-21","close":13168.7725},{"date":"2026-01-22","close":13158.8447},{"date":"2026-01-23","close":13555.9434},{"date":"2026-01-26","close":13178.7002},{"date":"2026-01-27","close":13069.498},{"date":"2026-01-28","close":13029.7881},{"date":"2026-01-29","close":13218.4102},{"date":"2026-01-30","close":13049.6426},{"date":"2026-02-02","close":12736.9277},{"date":"2026-02-03","close":12751.8193},{"date":"2026-02-04","close":13297.8291},{"date":"2026-02-05","close":13054.6064},{"date":"2026-02-06","close":12548.3066},{"date":"2026-02-09","close":12870.9492},{"date":"2026-02-10","close":13198.5547},{"date":"2026-02-11","close":12960.2959},{"date":"2026-02-12","close":13064.5342},{"date":"2026-02-13","close":12895.7676},{"date":"2026-02-19","close":13074.4619},{"date":"2026-02-20","close":13119.1348},{"date":"2026-02-23","close":13019.8604},{"date":"2026-02-24","close":13104.2441},{"date":"2026-02-25","close":13233.3008},{"date":"2026-02-26","close":13546.0156},{"date":"2026-02-27","close":13645.29},{"date":"2026-03-03","close":13531.125},{"date":"2026-03-04","close":12990.0781},{"date":"2026-03-05","close":13486.4512},{"date":"2026-03-06","close":13814.0576},{"date":"2026-03-09","close":13307.7568},{"date":"2026-03-10","close":13228.3369},{"date":"2026-03-11","close":13640.3271},{"date":"2026-03-12","close":13953.042},{"date":"2026-03-13","close":14434.5234},{"date":"2026-03-16","close":13903.4043},{"date":"2026-03-17","close":13853.7666},{"date":"2026-03-18","close":14484.1602},{"date":"2026-03-19","close":14643.0},{"date":"2026-03-20","close":14211.1553},{"date":"2026-03-23","close":13670.1094},{"date":"2026-03-24","close":13675.0732},{"date":"2026-03-25","close":13923.2588},{"date":"2026-03-26","close":13982.8242},{"date":"2026-03-27","close":13828.9482},{"date":"2026-03-30","close":13486.4512},{"date":"2026-03-31","close":13352.4307},{"date":"2026-04-01","close":13600.6172},{"date":"2026-04-02","close":13804.1299},{"date":"2026-04-03","close":13987.7881},{"date":"2026-04-06","close":14136.6992},{"date":"2026-04-07","close":14136.6992},{"date":"2026-04-08","close":13878.5859},{"date":"2026-04-09","close":14201.2285},{"date":"2026-04-10","close":14196.2646},{"date":"2026-04-13","close":14747.2383},{"date":"2026-04-14","close":15159.2275},{"date":"2026-04-15","close":15655.6006},{"date":"2026-04-16","close":16137.082},{"date":"2026-04-17","close":16027.8799},{"date":"2026-04-20","close":15933.5693},{"date":"2026-04-21","close":16479.5801},{"date":"2026-04-22","close":16688.0566},{"date":"2026-04-23","close":17278.7402},{"date":"2026-04-24","close":17412.7598},{"date":"2026-04-27","close":17477.2891},{"date":"2026-04-28","close":17765.1855},{"date":"2026-04-29","close":17591.4551},{"date":"2026-04-30","close":19040.8633},{"date":"2026-05-04","close":19333.7227},{"date":"2026-05-06","close":20470.418},{"date":"2026-05-07","close":20748.3867},{"date":"2026-05-08","close":20192.4492},{"date":"2026-05-11","close":20261.9414},{"date":"2026-05-12","close":21527.6914},{"date":"2026-05-13","close":21210.0137},{"date":"2026-05-14","close":21383.7441},{"date":"2026-05-15","close":21398.6348},{"date":"2026-05-18","close":20664.0039},{"date":"2026-05-19","close":20698.75},{"date":"2026-05-20","close":20117.9922},{"date":"2026-05-21","close":20827.8066},{"date":"2026-05-22","close":23081.3379},{"date":"2026-05-26","close":23453.6191},{"date":"2026-05-27","close":23170.6855},{"date":"2026-05-28","close":24074.084},{"date":"2026-05-29","close":23329.5254},{"date":"2026-06-01","close":22723.9512},{"date":"2026-06-02","close":22048.8828},{"date":"2026-06-04","close":22426.127},{"date":"2026-06-05","close":22316.9238},{"date":"2026-06-08","close":20252.0137},{"date":"2026-06-09","close":19641.4746},{"date":"2026-06-10","close":19725.8574},{"date":"2026-06-11","close":19090.5},{"date":"2026-06-12","close":19259.2676},{"date":"2026-06-15","close":20043.5371},{"date":"2026-06-16","close":19765.5684},{"date":"2026-06-17","close":19795.3496},{"date":"2026-06-18","close":19358.543},{"date":"2026-06-19","close":19805.2773},{"date":"2026-06-22","close":20291.7227},{"date":"2026-06-23","close":20182.5215},{"date":"2026-06-24","close":19616.6562},{"date":"2026-06-25","close":19388.3242},{"date":"2026-06-26","close":18623.9102},{"date":"2026-06-29","close":18281.4141},{"date":"2026-06-30","close":19343.6504},{"date":"2026-07-01","close":20465.4531},{"date":"2026-07-02","close":20073.3184},{"date":"2026-07-03","close":19353.5781},{"date":"2026-07-06","close":19348.6152},{"date":"2026-07-07","close":19194.7383},{"date":"2026-07-08","close":17933.9512},{"date":"2026-07-09","close":17512.0352},{"date":"2026-07-10","close":18067.9727},{"date":"2026-07-13","close":17839.6406},{"date":"2026-07-14","close":17025.5898},{"date":"2026-07-15","close":17462.3984},{"date":"2026-07-16","close":17144.7188},{"date":"2026-07-20","close":16251.248},{"date":"2026-07-21","close":16062.626},{"date":"2026-07-22","close":16861.7871},{"date":"2026-07-23","close":17258.8848},{"date":"2026-07-24","close":16966.0254},{"date":"2026-07-27","close":16132.1182},{"date":"2026-07-28","close":15218.792},{"date":"2026-07-29","close":14643.0},{"date":"2026-07-30","close":14450.0},{"date":"2026-07-31","close":15895.0},{"date":"2026-08-03","close":16130.0},{"date":"2026-08-04","close":16032.0},{"date":"2026-08-05","close":16445.0},{"date":"2026-08-06","close":16535.0},{"date":"2026-08-07","close":16110.0},{"date":"2026-08-10","close":16145.0},{"date":"2026-08-11","close":16150.0},{"date":"2026-08-12","close":16450.0},{"date":"2026-08-13","close":16870.0},{"date":"2026-08-14","close":16710.0},{"date":"2026-08-18","close":16600.0},{"date":"2026-08-19","close":16175.0},{"date":"2026-08-20","close":16400.0},{"date":"2026-08-21","close":15725.0},{"date":"2026-08-24","close":15895.0},{"date":"2026-08-25","close":16000.0},{"date":"2026-08-26","close":16330.0},{"date":"2026-08-27","close":16375.0},{"date":"2026-08-28","close":16100.0},{"date":"2026-08-31","close":15970.0},{"date":"2026-09-01","close":15765.0},{"date":"2026-09-02","close":15400.0},{"date":"2026-09-03","close":14950.0},{"date":"2026-09-04","close":15460.0},{"date":"2026-09-07","close":16150.0},{"date":"2026-09-08","close":16340.0},{"date":"2026-09-09","close":16530.0},{"date":"2026-09-10","close":16325.0},{"date":"2026-09-11","close":15690.0},{"date":"2026-09-14","close":15640.0},{"date":"2026-09-15","close":15825.0},{"date":"2026-09-16","close":15890.0},{"date":"2026-09-17","close":16025.0},{"date":"2026-09-18","close":16200.0},{"date":"2026-09-21","close":16215.0},{"date":"2026-09-22","close":15825.0},{"date":"2026-09-23","close":15825.0},{"date":"2026-09-28","close":15710.0},{"date":"2026-09-29","close":15235.0},{"date":"2026-09-30","close":15510.0},{"date":"2026-10-01","close":15595.0},{"date":"2026-10-02","close":15600.0},{"date":"2026-10-06","close":15790.0},{"date":"2026-10-07","close":15850.0},{"date":"2026-10-08","close":15290.0},{"date":"2026-10-12","close":15110.0},{"date":"2026-10-13","close":14635.0},{"date":"2026-10-14","close":14760.0},{"date":"2026-10-15","close":14355.0},{"date":"2026-10-16","close":14025.0},{"date":"2026-10-19","close":14150.0},{"date":"2026-10-20","close":13720.0},{"date":"2026-10-21","close":13640.0},{"date":"2026-10-22","close":13650.0},{"date":"2026-10-23","close":13345.0}],"chart_data":[{"date":"2024-10-23","open":6530,"high":6530,"low":6416,"close":6421,"volume":1919},{"date":"2024-10-24","open":6265,"high":6476,"low":6265,"close":6343,"volume":3437},{"date":"2024-10-25","open":6342,"high":6386,"low":6298,"close":6357,"volume":11314},{"date":"2024-10-28","open":6386,"high":6386,"low":6283,"close":6357,"volume":8915},{"date":"2024-10-29","open":6358,"high":6987,"low":6338,"close":6520,"volume":24599},{"date":"2024-10-30","open":6544,"high":6544,"low":6499,"close":6515,"volume":3821},{"date":"2024-10-31","open":6323,"high":6363,"low":6265,"close":6343,"volume":3931},{"date":"2024-11-01","open":6282,"high":6282,"low":6121,"close":6254,"volume":4600},{"date":"2024-11-04","open":6255,"high":6446,"low":6255,"close":6303,"volume":2729},{"date":"2024-11-05","open":6619,"high":6734,"low":6619,"close":6725,"volume":5740},{"date":"2024-11-06","open":6604,"high":6604,"low":6530,"close":6530,"volume":8105},{"date":"2024-11-07","open":6219,"high":6287,"low":6131,"close":6239,"volume":11477},{"date":"2024-11-08","open":6175,"high":6215,"low":6165,"close":6215,"volume":2990},{"date":"2024-11-11","open":6220,"high":6250,"low":6072,"close":6200,"volume":8260},{"date":"2024-11-12","open":6201,"high":6221,"low":6133,"close":6156,"volume":3718},{"date":"2024-11-13","open":6155,"high":6155,"low":6023,"close":6052,"volume":2558},{"date":"2024-11-14","open":6175,"high":6175,"low":6082,"close":6082,"volume":1085},{"date":"2024-11-15","open":6036,"high":6121,"low":6036,"close":6121,"volume":3175},{"date":"2024-11-18","open":6491,"high":6550,"low":6486,"close":6515,"volume":10718},{"date":"2024-11-19","open":6663,"high":6801,"low":6663,"close":6756,"volume":14731},{"date":"2024-11-20","open":6756,"high":6756,"low":6668,"close":6692,"volume":12262},{"date":"2024-11-21","open":6691,"high":6736,"low":6608,"close":6682,"volume":5294},{"date":"2024-11-22","open":6722,"high":6722,"low":6619,"close":6633,"volume":3704},{"date":"2024-11-25","open":6732,"high":6811,"low":6722,"close":6761,"volume":11819},{"date":"2024-11-26","open":6972,"high":7134,"low":6963,"close":7105,"volume":31745},{"date":"2024-11-27","open":7106,"high":7185,"low":6874,"close":6904,"volume":11006},{"date":"2024-11-28","open":6933,"high":7110,"low":6933,"close":7071,"volume":5194},{"date":"2024-11-29","open":7072,"high":7150,"low":7057,"close":7096,"volume":4747},{"date":"2024-12-02","open":7125,"high":7234,"low":7115,"close":7224,"volume":6071},{"date":"2024-12-03","open":7233,"high":7252,"low":7144,"close":7184,"volume":5282},{"date":"2024-12-04","open":7125,"high":7125,"low":6982,"close":7032,"volume":6966},{"date":"2024-12-05","open":7031,"high":7124,"low":7031,"close":7076,"volume":3658},{"date":"2024-12-06","open":7184,"high":7228,"low":7129,"close":7209,"volume":27573},{"date":"2024-12-09","open":7248,"high":7312,"low":7194,"close":7302,"volume":23032},{"date":"2024-12-10","open":7327,"high":7381,"low":7327,"close":7361,"volume":5793},{"date":"2024-12-11","open":7277,"high":7277,"low":7164,"close":7248,"volume":8911},{"date":"2024-12-12","open":7322,"high":7336,"low":7243,"close":7248,"volume":2108},{"date":"2024-12-13","open":7337,"high":7347,"low":7195,"close":7253,"volume":25249},{"date":"2024-12-16","open":7253,"high":7253,"low":7195,"close":7253,"volume":1948},{"date":"2024-12-17","open":7312,"high":7312,"low":7159,"close":7174,"volume":10239},{"date":"2024-12-18","open":7184,"high":7189,"low":7046,"close":7105,"volume":1226},{"date":"2024-12-19","open":6987,"high":7017,"low":6889,"close":6973,"volume":5591},{"date":"2024-12-20","open":6973,"high":6973,"low":6821,"close":6845,"volume":2945},{"date":"2024-12-23","open":7308,"high":7308,"low":7106,"close":7145,"volume":7479},{"date":"2024-12-24","open":7195,"high":7195,"low":7125,"close":7140,"volume":2601},{"date":"2024-12-26","open":7200,"high":7205,"low":7111,"close":7145,"volume":3492},{"date":"2024-12-27","open":7149,"high":7184,"low":7119,"close":7179,"volume":3799},{"date":"2024-12-30","open":7159,"high":7164,"low":6996,"close":7066,"volume":3852},{"date":"2025-01-02","open":6992,"high":6992,"low":6786,"close":6982,"volume":4768},{"date":"2025-01-03","open":7179,"high":7179,"low":7149,"close":7179,"volume":5771},{"date":"2025-01-06","open":7352,"high":7525,"low":7352,"close":7465,"volume":9985},{"date":"2025-01-07","open":7607,"high":7770,"low":7602,"close":7676,"volume":18131},{"date":"2025-01-08","open":7643,"high":7643,"low":7573,"close":7573,"volume":3709},{"date":"2025-01-09","open":7253,"high":7449,"low":7253,"close":7351,"volume":3139},{"date":"2025-01-10","open":7352,"high":7362,"low":7342,"close":7342,"volume":1308},{"date":"2025-01-13","open":7366,"high":7366,"low":7292,"close":7327,"volume":4646},{"date":"2025-01-14","open":7179,"high":7184,"low":7061,"close":7066,"volume":4634},{"date":"2025-01-15","open":7072,"high":7087,"low":6969,"close":6982,"volume":2910},{"date":"2025-01-16","open":7190,"high":7190,"low":7101,"close":7150,"volume":2408},{"date":"2025-01-17","open":7175,"high":7214,"low":7140,"close":7150,"volume":2257},{"date":"2025-01-20","open":7189,"high":7218,"low":7144,"close":7184,"volume":3412},{"date":"2025-01-21","open":7185,"high":7185,"low":6997,"close":7007,"volume":7565},{"date":"2025-01-22","open":7051,"high":7061,"low":7021,"close":7046,"volume":3601},{"date":"2025-01-23","open":7001,"high":7001,"low":6918,"close":6938,"volume":9308},{"date":"2025-01-24","open":7051,"high":7194,"low":7051,"close":7174,"volume":4151},{"date":"2025-01-31","open":7175,"high":7175,"low":6982,"close":6992,"volume":5167},{"date":"2025-02-03","open":6991,"high":6991,"low":6878,"close":6928,"volume":1925},{"date":"2025-02-04","open":6982,"high":6982,"low":6801,"close":6845,"volume":4505},{"date":"2025-02-05","open":7002,"high":7002,"low":6879,"close":6889,"volume":1861},{"date":"2025-02-06","open":6889,"high":6939,"low":6884,"close":6894,"volume":1268},{"date":"2025-02-07","open":6959,"high":7027,"low":6859,"close":7027,"volume":6397},{"date":"2025-02-10","open":7026,"high":7026,"low":6948,"close":6963,"volume":2735},{"date":"2025-02-11","open":6959,"high":7012,"low":6959,"close":7012,"volume":1803},{"date":"2025-02-12","open":6909,"high":6939,"low":6894,"close":6909,"volume":10560},{"date":"2025-02-13","open":6903,"high":6948,"low":6888,"close":6948,"volume":12578},{"date":"2025-02-14","open":7021,"high":7066,"low":7011,"close":7066,"volume":4034},{"date":"2025-02-17","open":7119,"high":7164,"low":7007,"close":7164,"volume":8529},{"date":"2025-02-18","open":7100,"high":7194,"low":7071,"close":7169,"volume":14730},{"date":"2025-02-19","open":7169,"high":7169,"low":7061,"close":7091,"volume":25827},{"date":"2025-02-20","open":7214,"high":7214,"low":7047,"close":7150,"volume":6734},{"date":"2025-02-21","open":7007,"high":7017,"low":6992,"close":7017,"volume":2806},{"date":"2025-02-24","open":6894,"high":6899,"low":6869,"close":6894,"volume":6874},{"date":"2025-02-25","open":6687,"high":6721,"low":6667,"close":6687,"volume":9397},{"date":"2025-02-26","open":6505,"high":6579,"low":6505,"close":6574,"volume":10011},{"date":"2025-02-27","open":6619,"high":6727,"low":6619,"close":6727,"volume":3688},{"date":"2025-02-28","open":6727,"high":6766,"low":6692,"close":6766,"volume":7405},{"date":"2025-03-04","open":6614,"high":6614,"low":6574,"close":6574,"volume":8357},{"date":"2025-03-05","open":6574,"high":6688,"low":6574,"close":6643,"volume":4520},{"date":"2025-03-06","open":6746,"high":6761,"low":6678,"close":6751,"volume":2214},{"date":"2025-03-07","open":6768,"high":6768,"low":6628,"close":6692,"volume":1670},{"date":"2025-03-10","open":6697,"high":6741,"low":6697,"close":6712,"volume":582},{"date":"2025-03-11","open":6593,"high":6642,"low":6549,"close":6613,"volume":8255},{"date":"2025-03-12","open":6614,"high":6638,"low":6564,"close":6628,"volume":1691},{"date":"2025-03-13","open":6806,"high":6894,"low":6806,"close":6869,"volume":3400},{"date":"2025-03-14","open":6869,"high":6899,"low":6869,"close":6894,"volume":2893},{"date":"2025-03-17","open":6899,"high":6899,"low":6845,"close":6884,"volume":763},{"date":"2025-03-18","open":6918,"high":7046,"low":6918,"close":7046,"volume":5651},{"date":"2025-03-19","open":7027,"high":7027,"low":7002,"close":7007,"volume":3256},{"date":"2025-03-20","open":7017,"high":7022,"low":7007,"close":7007,"volume":2028},{"date":"2025-03-21","open":7007,"high":7087,"low":7007,"close":7032,"volume":1009},{"date":"2025-03-24","open":6954,"high":6959,"low":6909,"close":6909,"volume":1386},{"date":"2025-03-25","open":6909,"high":6909,"low":6831,"close":6835,"volume":1794},{"date":"2025-03-26","open":6825,"high":6830,"low":6795,"close":6805,"volume":742},{"date":"2025-03-27","open":6786,"high":6786,"low":6628,"close":6628,"volume":3404},{"date":"2025-03-28","open":6628,"high":6667,"low":6609,"close":6667,"volume":1585},{"date":"2025-03-31","open":6594,"high":6648,"low":6446,"close":6461,"volume":6734},{"date":"2025-04-01","open":6265,"high":6367,"low":6265,"close":6357,"volume":8411},{"date":"2025-04-02","open":6373,"high":6426,"low":6373,"close":6392,"volume":838},{"date":"2025-04-03","open":6392,"high":6461,"low":6373,"close":6407,"volume":1795},{"date":"2025-04-04","open":6132,"high":6195,"low":6107,"close":6107,"volume":12872},{"date":"2025-04-07","open":5865,"high":5989,"low":5806,"close":5851,"volume":5802},{"date":"2025-04-08","open":5782,"high":5801,"low":5481,"close":5688,"volume":8454},{"date":"2025-04-09","open":5694,"high":5812,"low":5635,"close":5723,"volume":914},{"date":"2025-04-10","open":5757,"high":5856,"low":5757,"close":5806,"volume":7345},{"date":"2025-04-11","open":5806,"high":5885,"low":5777,"close":5875,"volume":2099},{"date":"2025-04-14","open":5924,"high":5924,"low":5890,"close":5895,"volume":1199},{"date":"2025-04-15","open":5900,"high":5900,"low":5841,"close":5880,"volume":1109},{"date":"2025-04-16","open":5896,"high":5896,"low":5797,"close":5797,"volume":1694},{"date":"2025-04-17","open":5870,"high":5895,"low":5865,"close":5890,"volume":1188},{"date":"2025-04-18","open":5910,"high":5964,"low":5910,"close":5954,"volume":743},{"date":"2025-04-21","open":5886,"high":5901,"low":5797,"close":5797,"volume":2564},{"date":"2025-04-22","open":5806,"high":5890,"low":5708,"close":5831,"volume":1266},{"date":"2025-04-23","open":5895,"high":6008,"low":5895,"close":5954,"volume":4104},{"date":"2025-04-24","open":5955,"high":6047,"low":5955,"close":6047,"volume":1757},{"date":"2025-04-25","open":6047,"high":6087,"low":6042,"close":6087,"volume":2242},{"date":"2025-04-28","open":6088,"high":6156,"low":6088,"close":6156,"volume":1717},{"date":"2025-04-29","open":6293,"high":6293,"low":6195,"close":6225,"volume":3694},{"date":"2025-04-30","open":6225,"high":6225,"low":6122,"close":6146,"volume":877},{"date":"2025-05-02","open":6146,"high":6146,"low":6013,"close":6082,"volume":3260},{"date":"2025-05-07","open":6003,"high":6003,"low":5865,"close":5934,"volume":1662},{"date":"2025-05-08","open":5934,"high":5974,"low":5900,"close":5974,"volume":4096},{"date":"2025-05-09","open":5979,"high":6155,"low":5979,"close":6141,"volume":757},{"date":"2025-05-12","open":6200,"high":6308,"low":6185,"close":6274,"volume":4328},{"date":"2025-05-13","open":6362,"high":6372,"low":6332,"close":6372,"volume":2220},{"date":"2025-05-14","open":6373,"high":6397,"low":6348,"close":6397,"volume":2256},{"date":"2025-05-15","open":6397,"high":6446,"low":6318,"close":6318,"volume":3654},{"date":"2025-05-16","open":6199,"high":6264,"low":6199,"close":6254,"volume":2709},{"date":"2025-05-19","open":6303,"high":6348,"low":6303,"close":6318,"volume":708},{"date":"2025-05-20","open":6323,"high":6348,"low":6323,"close":6348,"volume":3975},{"date":"2025-05-21","open":6407,"high":6416,"low":6348,"close":6353,"volume":3086},{"date":"2025-05-22","open":6372,"high":6372,"low":6254,"close":6264,"volume":3229},{"date":"2025-05-23","open":6200,"high":6250,"low":6190,"close":6190,"volume":2897},{"date":"2025-05-26","open":6299,"high":6349,"low":6261,"close":6284,"volume":6128},{"date":"2025-05-27","open":6303,"high":6303,"low":6260,"close":6269,"volume":9047},{"date":"2025-05-28","open":6283,"high":6426,"low":6278,"close":6397,"volume":2093},{"date":"2025-05-29","open":6446,"high":6540,"low":6426,"close":6505,"volume":6979},{"date":"2025-05-30","open":6353,"high":6446,"low":6328,"close":6441,"volume":3126},{"date":"2025-06-02","open":6416,"high":6416,"low":6338,"close":6338,"volume":1244},{"date":"2025-06-04","open":6776,"high":6987,"low":6688,"close":6786,"volume":30351},{"date":"2025-06-05","open":6721,"high":6721,"low":6622,"close":6687,"volume":11562},{"date":"2025-06-09","open":6688,"high":6899,"low":6688,"close":6889,"volume":5884},{"date":"2025-06-10","open":7072,"high":7200,"low":7067,"close":7160,"volume":22201},{"date":"2025-06-11","open":7185,"high":7224,"low":7165,"close":7224,"volume":10682},{"date":"2025-06-12","open":7288,"high":7323,"low":7283,"close":7283,"volume":12969},{"date":"2025-06-13","open":7184,"high":7223,"low":7105,"close":7199,"volume":8720},{"date":"2025-06-16","open":7002,"high":7185,"low":7002,"close":7135,"volume":13142},{"date":"2025-06-17","open":7214,"high":7308,"low":7140,"close":7258,"volume":26194},{"date":"2025-06-18","open":7095,"high":7139,"low":7081,"close":7091,"volume":16302},{"date":"2025-06-19","open":7114,"high":7114,"low":7061,"close":7091,"volume":1784},{"date":"2025-06-20","open":7100,"high":7282,"low":7066,"close":7248,"volume":7724},{"date":"2025-06-23","open":7268,"high":7401,"low":7268,"close":7342,"volume":14550},{"date":"2025-06-24","open":7096,"high":7175,"low":7092,"close":7115,"volume":15760},{"date":"2025-06-25","open":7115,"high":7273,"low":7115,"close":7273,"volume":10263},{"date":"2025-06-26","open":7101,"high":7120,"low":7037,"close":7115,"volume":4317},{"date":"2025-06-27","open":7352,"high":7382,"low":7185,"close":7263,"volume":5359},{"date":"2025-06-30","open":7288,"high":7293,"low":7239,"close":7268,"volume":10118},{"date":"2025-07-01","open":7449,"high":7587,"low":7430,"close":7558,"volume":22048},{"date":"2025-07-02","open":7602,"high":7602,"low":7454,"close":7516,"volume":4336},{"date":"2025-07-03","open":7509,"high":7509,"low":7445,"close":7489,"volume":6333},{"date":"2025-07-04","open":7684,"high":7744,"low":7661,"close":7666,"volume":15064},{"date":"2025-07-07","open":7775,"high":7848,"low":7715,"close":7780,"volume":8229},{"date":"2025-07-08","open":7741,"high":7741,"low":7529,"close":7686,"volume":14365},{"date":"2025-07-09","open":7705,"high":7705,"low":7607,"close":7654,"volume":3493},{"date":"2025-07-10","open":8006,"high":9949,"low":8006,"close":8247,"volume":80694},{"date":"2025-07-11","open":8232,"high":8232,"low":8099,"close":8198,"volume":25011},{"date":"2025-07-14","open":7933,"high":7997,"low":7844,"close":7967,"volume":26524},{"date":"2025-07-15","open":7913,"high":7913,"low":7780,"close":7873,"volume":17403},{"date":"2025-07-16","open":7872,"high":7872,"low":7789,"close":7794,"volume":8938},{"date":"2025-07-17","open":7796,"high":7796,"low":7658,"close":7696,"volume":18291},{"date":"2025-07-18","open":7583,"high":7864,"low":7583,"close":7829,"volume":5397},{"date":"2025-07-21","open":7833,"high":8070,"low":7833,"close":8050,"volume":13040},{"date":"2025-07-22","open":8079,"high":8079,"low":7961,"close":8031,"volume":9320},{"date":"2025-07-23","open":8031,"high":8036,"low":7951,"close":8011,"volume":9164},{"date":"2025-07-24","open":8055,"high":8114,"low":8026,"close":8075,"volume":4626},{"date":"2025-07-25","open":8119,"high":8361,"low":8119,"close":8306,"volume":11071},{"date":"2025-07-28","open":8311,"high":8419,"low":8311,"close":8385,"volume":11976},{"date":"2025-07-29","open":8512,"high":8512,"low":8119,"close":8464,"volume":34818},{"date":"2025-07-30","open":8424,"high":8424,"low":8040,"close":8060,"volume":49060},{"date":"2025-07-31","open":8158,"high":8158,"low":8075,"close":8114,"volume":7327},{"date":"2025-08-01","open":8104,"high":8104,"low":7966,"close":7971,"volume":14244},{"date":"2025-08-04","open":7971,"high":7971,"low":7720,"close":7775,"volume":6890},{"date":"2025-08-05","open":7893,"high":8011,"low":7883,"close":8001,"volume":7234},{"date":"2025-08-06","open":8119,"high":8119,"low":8070,"close":8085,"volume":9531},{"date":"2025-08-07","open":8114,"high":8218,"low":8114,"close":8124,"volume":5596},{"date":"2025-08-08","open":8129,"high":8129,"low":8060,"close":8085,"volume":2106},{"date":"2025-08-11","open":8036,"high":8149,"low":8036,"close":8070,"volume":7036},{"date":"2025-08-12","open":8070,"high":8168,"low":8050,"close":8050,"volume":4196},{"date":"2025-08-13","open":8050,"high":8232,"low":8050,"close":8168,"volume":19769},{"date":"2025-08-14","open":8268,"high":8578,"low":8184,"close":8513,"volume":40912},{"date":"2025-08-18","open":8512,"high":8645,"low":8494,"close":8641,"volume":22166},{"date":"2025-08-19","open":8622,"high":8641,"low":8562,"close":8641,"volume":15216},{"date":"2025-08-20","open":8557,"high":8557,"low":8203,"close":8316,"volume":15646},{"date":"2025-08-21","open":8316,"high":8356,"low":8272,"close":8306,"volume":10352},{"date":"2025-08-22","open":8365,"high":8562,"low":8365,"close":8419,"volume":10293},{"date":"2025-08-25","open":8464,"high":8857,"low":8464,"close":8842,"volume":30907},{"date":"2025-08-26","open":8892,"high":8892,"low":8705,"close":8759,"volume":10444},{"date":"2025-08-27","open":8803,"high":8936,"low":8774,"close":8828,"volume":9441},{"date":"2025-08-28","open":8828,"high":8828,"low":8660,"close":8769,"volume":10405},{"date":"2025-08-29","open":8946,"high":9029,"low":8936,"close":9024,"volume":27632},{"date":"2025-09-01","open":9025,"high":9025,"low":8730,"close":8808,"volume":28549},{"date":"2025-09-02","open":8808,"high":8808,"low":8602,"close":8680,"volume":9924},{"date":"2025-09-03","open":8546,"high":8546,"low":8448,"close":8503,"volume":11085},{"date":"2025-09-04","open":8504,"high":8592,"low":8419,"close":8567,"volume":23928},{"date":"2025-09-05","open":8567,"high":8592,"low":8522,"close":8582,"volume":2547},{"date":"2025-09-08","open":8582,"high":8685,"low":8532,"close":8680,"volume":11444},{"date":"2025-09-09","open":8630,"high":8630,"low":8522,"close":8591,"volume":10177},{"date":"2025-09-10","open":8636,"high":8740,"low":8636,"close":8685,"volume":6882},{"date":"2025-09-11","open":8748,"high":9098,"low":8748,"close":9098,"volume":28183},{"date":"2025-09-12","open":9153,"high":9502,"low":9153,"close":9497,"volume":29898},{"date":"2025-09-15","open":9832,"high":9832,"low":9359,"close":9374,"volume":38206},{"date":"2025-09-16","open":9373,"high":9408,"low":9211,"close":9408,"volume":51217},{"date":"2025-09-17","open":9408,"high":9634,"low":9408,"close":9600,"volume":35273},{"date":"2025-09-18","open":10077,"high":10383,"low":9669,"close":10373,"volume":79204},{"date":"2025-09-19","open":10392,"high":10667,"low":10392,"close":10584,"volume":54295},{"date":"2025-09-22","open":10614,"high":10959,"low":10609,"close":10909,"volume":73082},{"date":"2025-09-23","open":11165,"high":11806,"low":10959,"close":11367,"volume":75174},{"date":"2025-09-24","open":10934,"high":11165,"low":10826,"close":11032,"volume":80989},{"date":"2025-09-25","open":10476,"high":11092,"low":10447,"close":10776,"volume":113420},{"date":"2025-09-26","open":10687,"high":10687,"low":10269,"close":10269,"volume":55161},{"date":"2025-09-29","open":10275,"high":10826,"low":10275,"close":10747,"volume":63593},{"date":"2025-09-30","open":10733,"high":10733,"low":10235,"close":10314,"volume":48468},{"date":"2025-10-01","open":10516,"high":10723,"low":10461,"close":10461,"volume":36247},{"date":"2025-10-02","open":12783,"high":12783,"low":11066,"close":11091,"volume":55111},{"date":"2025-10-10","open":11101,"high":12100,"low":11101,"close":12041,"volume":65982},{"date":"2025-10-13","open":11810,"high":12351,"low":11677,"close":12292,"volume":44565},{"date":"2025-10-14","open":12755,"high":13523,"low":12351,"close":12700,"volume":100386},{"date":"2025-10-15","open":13090,"high":14220,"low":13080,"close":13689,"volume":136692},{"date":"2025-10-16","open":13689,"high":14172,"low":13300,"close":13945,"volume":88276},{"date":"2025-10-17","open":13070,"high":13148,"low":12774,"close":12897,"volume":108147},{"date":"2025-10-20","open":12715,"high":12715,"low":12287,"close":12577,"volume":132038},{"date":"2025-10-21","open":12576,"high":12576,"low":12089,"close":12262,"volume":91487},{"date":"2025-10-22","open":11810,"high":12139,"low":11790,"close":12115,"volume":65464},{"date":"2025-10-23","open":11746,"high":11746,"low":11318,"close":11613,"volume":87061},{"date":"2025-10-24","open":11987,"high":12006,"low":11815,"close":11923,"volume":53811},{"date":"2025-10-27","open":12155,"high":12573,"low":12155,"close":12558,"volume":123988},{"date":"2025-10-28","open":12557,"high":12705,"low":11726,"close":12705,"volume":92013},{"date":"2025-10-29","open":13089,"high":13300,"low":12946,"close":13227,"volume":259947},{"date":"2025-10-30","open":13532,"high":13532,"low":13198,"close":13281,"volume":211916},{"date":"2025-10-31","open":12922,"high":13266,"low":12912,"close":13025,"volume":87585},{"date":"2025-11-03","open":13265,"high":13295,"low":13064,"close":13084,"volume":97442,"rsi_14":53.46,"sma_20":12589.39,"sma_60":10319.01,"sma_120":8819.61},{"date":"2025-11-04","open":13198,"high":13394,"low":13173,"close":13173,"volume":58542,"rsi_14":44.46,"sma_20":12734.63,"sma_60":10410.42,"sma_120":8880.57},{"date":"2025-11-05","open":12233,"high":13276,"low":12233,"close":12833,"volume":101968,"rsi_14":38.28,"sma_20":12855.14,"sma_60":10492.25,"sma_120":8937.24},{"date":"2025-11-06","open":13403,"high":13403,"low":12931,"close":13345,"volume":49571,"rsi_14":55.33,"sma_20":12969.66,"sma_60":10581.34,"sma_120":8997.12},{"date":"2025-11-07","open":12996,"high":13295,"low":12996,"close":13241,"volume":30767,"rsi_14":58.32,"sma_20":13030.65,"sma_60":10668.01,"sma_120":9055.28},{"date":"2025-11-10","open":13241,"high":13388,"low":13104,"close":13374,"volume":24262,"rsi_14":64.58,"sma_20":13085.65,"sma_60":10757.6,"sma_120":9114.37},{"date":"2025-11-11","open":13531,"high":13817,"low":13531,"close":13679,"volume":75670,"rsi_14":69.71,"sma_20":13135.42,"sma_60":10852.6,"sma_120":9176.71},{"date":"2025-11-12","open":13625,"high":13625,"low":13448,"close":13512,"volume":29916,"rsi_14":76.15,"sma_20":13126.43,"sma_60":10945.11,"sma_120":9238.17},{"date":"2025-11-13","open":13512,"high":13512,"low":13388,"close":13438,"volume":29101,"rsi_14":72.31,"sma_20":13100.68,"sma_60":11034.37,"sma_120":9298.46},{"date":"2025-11-14","open":12986,"high":13147,"low":12784,"close":12799,"volume":36402,"rsi_14":53.55,"sma_20":13095.7,"sma_60":11106.97,"sma_120":9353.09},{"date":"2025-11-17","open":12558,"high":12657,"low":12342,"close":12553,"volume":25478,"rsi_14":47.82,"sma_20":13094.44,"sma_60":11173.21,"sma_120":9405.58},{"date":"2025-11-18","open":12547,"high":12547,"low":12149,"close":12154,"volume":28535,"rsi_14":34.1,"sma_20":13088.9,"sma_60":11232.71,"sma_120":9455.45},{"date":"2025-11-19","open":12174,"high":12174,"low":11883,"close":11898,"volume":20986,"rsi_14":30.69,"sma_20":13077.88,"sma_60":11293.38,"sma_120":9503.79},{"date":"2025-11-20","open":12784,"high":12784,"low":12070,"close":12208,"volume":20763,"rsi_14":38.76,"sma_20":13108.15,"sma_60":11359.47,"sma_120":9553.97},{"date":"2025-11-21","open":11839,"high":11863,"low":11745,"close":11765,"volume":14928,"rsi_14":33.57,"sma_20":13100.12,"sma_60":11416.14,"sma_120":9600.51},{"date":"2025-11-24","open":11683,"high":11683,"low":11417,"close":11608,"volume":46378,"rsi_14":30.85,"sma_20":13051.88,"sma_60":11462.97,"sma_120":9644.63},{"date":"2025-11-25","open":11622,"high":11849,"low":11622,"close":11662,"volume":9588,"rsi_14":34.6,"sma_20":12998.91,"sma_60":11512.14,"sma_120":9688.31},{"date":"2025-11-26","open":11932,"high":11932,"low":11474,"close":11691,"volume":41970,"rsi_14":25.09,"sma_20":12920.91,"sma_60":11560.66,"sma_120":9732.78},{"date":"2025-11-27","open":11819,"high":12100,"low":11819,"close":12001,"volume":16681,"rsi_14":32.41,"sma_20":12855.94,"sma_60":11615.42,"sma_120":9780.74},{"date":"2025-11-28","open":12100,"high":12218,"low":12095,"close":12188,"volume":14423,"rsi_14":33.43,"sma_20":12813.48,"sma_60":11669.01,"sma_120":9826.49},{"date":"2025-12-01","open":12208,"high":12425,"low":12065,"close":12115,"volume":24157,"rsi_14":26.63,"sma_20":12764.21,"sma_60":11725.02,"sma_120":9872.45},{"date":"2025-12-02","open":11952,"high":11967,"low":11839,"close":11883,"volume":9839,"rsi_14":26.13,"sma_20":12698.73,"sma_60":11779.29,"sma_120":9914.75},{"date":"2025-12-03","open":11918,"high":12474,"low":11918,"close":12257,"volume":11229,"rsi_14":34.09,"sma_20":12669.52,"sma_60":11842.86,"sma_120":9957.93},{"date":"2025-12-04","open":12257,"high":12371,"low":12144,"close":12243,"volume":5346,"rsi_14":41.0,"sma_20":12613.5,"sma_60":11905.12,"sma_120":10000.43},{"date":"2025-12-05","open":12272,"high":12685,"low":12272,"close":12685,"volume":23484,"rsi_14":52.04,"sma_20":12585.27,"sma_60":11974.63,"sma_120":10046.19},{"date":"2025-12-08","open":12853,"high":12853,"low":12518,"close":12577,"volume":14676,"rsi_14":57.08,"sma_20":12544.78,"sma_60":12040.64,"sma_120":10091.73},{"date":"2025-12-09","open":12523,"high":12523,"low":12046,"close":12115,"volume":43334,"rsi_14":53.39,"sma_20":12465.3,"sma_60":12100.32,"sma_120":10133.91},{"date":"2025-12-10","open":12115,"high":12134,"low":11903,"close":11987,"volume":6125,"rsi_14":46.34,"sma_20":12387.8,"sma_60":12156.24,"sma_120":10173.96},{"date":"2025-12-11","open":12031,"high":12031,"low":11824,"close":11839,"volume":17379,"rsi_14":51.36,"sma_20":12306.56,"sma_60":12202.67,"sma_120":10214.16},{"date":"2025-12-12","open":11839,"high":12208,"low":11839,"close":12208,"volume":20860,"rsi_14":60.25,"sma_20":12276.58,"sma_60":12248.6,"sma_120":10257.5},{"date":"2025-12-15","open":12075,"high":12075,"low":11888,"close":11918,"volume":21028,"rsi_14":54.04,"sma_20":12244.38,"sma_60":12291.7,"sma_120":10297.04},{"date":"2025-12-16","open":12006,"high":12006,"low":11623,"close":11637,"volume":10956,"rsi_14":49.2,"sma_20":12218.15,"sma_60":12329.46,"sma_120":10333.42},{"date":"2025-12-17","open":11613,"high":11613,"low":11485,"close":11539,"volume":6878,"rsi_14":42.79,"sma_20":12199.92,"sma_60":12362.3,"sma_120":10370.89},{"date":"2025-12-18","open":11401,"high":11406,"low":11224,"close":11239,"volume":21208,"rsi_14":35.7,"sma_20":12150.7,"sma_60":12376.97,"sma_120":10404.48},{"date":"2025-12-19","open":11514,"high":11514,"low":11416,"close":11421,"volume":6354,"rsi_14":39.89,"sma_20":12133.22,"sma_60":12391.14,"sma_120":10440.95},{"date":"2025-12-22","open":11519,"high":11765,"low":11519,"close":11760,"volume":15905,"rsi_14":48.26,"sma_20":12141.02,"sma_60":12405.57,"sma_120":10479.05},{"date":"2025-12-23","open":11829,"high":11977,"low":11785,"close":11785,"volume":6073,"rsi_14":42.59,"sma_20":12147.27,"sma_60":12412.66,"sma_120":10517.3},{"date":"2025-12-24","open":11785,"high":11785,"low":11465,"close":11500,"volume":6504,"rsi_14":39.26,"sma_20":12137.5,"sma_60":12420.6,"sma_120":10550.68},{"date":"2025-12-26","open":11500,"high":11500,"low":11209,"close":11229,"volume":23239,"rsi_14":27.84,"sma_20":12098.25,"sma_60":12428.28,"sma_120":10582.13},{"date":"2025-12-29","open":11317,"high":11352,"low":11223,"close":11253,"volume":9952,"rsi_14":28.14,"sma_20":12045.75,"sma_60":12443.28,"sma_120":10613.17},{"date":"2025-12-30","open":11288,"high":11570,"low":11124,"close":11238,"volume":9555,"rsi_14":32.63,"sma_20":11996.25,"sma_60":12449.95,"sma_120":10642.59},{"date":"2026-01-02","open":11317,"high":11317,"low":11010,"close":11074,"volume":10341,"rsi_14":32.24,"sma_20":11950.25,"sma_60":12461.21,"sma_120":10669.67},{"date":"2026-01-05","open":11322,"high":11690,"low":11322,"close":11675,"volume":13435,"rsi_14":45.96,"sma_20":11915.5,"sma_60":12480.05,"sma_120":10702.6},{"date":"2026-01-06","open":12017,"high":12077,"low":11918,"close":11968,"volume":13324,"rsi_14":44.63,"sma_20":11896.25,"sma_60":12493.14,"sma_120":10738.25},{"date":"2026-01-07","open":12186,"high":12186,"low":11848,"close":11853,"volume":19228,"rsi_14":47.24,"sma_20":11848.75,"sma_60":12488.22,"sma_120":10767.92},{"date":"2026-01-08","open":11898,"high":11898,"low":11714,"close":11714,"volume":24172,"rsi_14":49.57,"sma_20":11799.75,"sma_60":12476.73,"sma_120":10796.84},{"date":"2026-01-09","open":11938,"high":12072,"low":11938,"close":11977,"volume":9037,"rsi_14":55.48,"sma_20":11787.5,"sma_60":12462.74,"sma_120":10829.93},{"date":"2026-01-12","open":12022,"high":12275,"low":12022,"close":12265,"volume":29167,"rsi_14":65.15,"sma_20":11796.25,"sma_60":12436.83,"sma_120":10866.23},{"date":"2026-01-13","open":12633,"high":12633,"low":12280,"close":12494,"volume":13244,"rsi_14":65.65,"sma_20":11824.0,"sma_60":12410.42,"sma_120":10905.1},{"date":"2026-01-14","open":12608,"high":12931,"low":12608,"close":12931,"volume":18164,"rsi_14":66.67,"sma_20":11855.0,"sma_60":12409.09,"sma_120":10948.49},{"date":"2026-01-15","open":12712,"high":12975,"low":12712,"close":12821,"volume":16617,"rsi_14":64.2,"sma_20":11895.25,"sma_60":12411.36,"sma_120":10989.83},{"date":"2026-01-16","open":12826,"high":12836,"low":12667,"close":12737,"volume":21268,"rsi_14":68.44,"sma_20":11945.5,"sma_60":12417.52,"sma_120":11028.59},{"date":"2026-01-19","open":12762,"high":13154,"low":12762,"close":13154,"volume":23705,"rsi_14":78.31,"sma_20":12021.75,"sma_60":12433.18,"sma_120":11071.0},{"date":"2026-01-20","open":13204,"high":13313,"low":12365,"close":13174,"volume":22551,"rsi_14":80.28,"sma_20":12114.25,"sma_60":12457.7,"sma_120":11113.76},{"date":"2026-01-21","open":13040,"high":13169,"low":12960,"close":13169,"volume":19280,"rsi_14":80.53,"sma_20":12197.25,"sma_60":12476.86,"sma_120":11155.93},{"date":"2026-01-22","open":13174,"high":13243,"low":13154,"close":13159,"volume":15408,"rsi_14":84.65,"sma_20":12262.5,"sma_60":12485.13,"sma_120":11196.06},{"date":"2026-01-23","open":13194,"high":13616,"low":13194,"close":13556,"volume":14446,"rsi_14":83.54,"sma_20":12346.5,"sma_60":12497.56,"sma_120":11238.85},{"date":"2026-01-26","open":13432,"high":13432,"low":13149,"close":13179,"volume":32074,"rsi_14":70.96,"sma_20":12426.0,"sma_60":12494.8,"sma_120":11277.81},{"date":"2026-01-27","open":13179,"high":13179,"low":13015,"close":13069,"volume":14116,"rsi_14":71.08,"sma_20":12513.75,"sma_60":12489.31,"sma_120":11319.28},{"date":"2026-01-28","open":13457,"high":13457,"low":13030,"close":13030,"volume":24566,"rsi_14":73.62,"sma_20":12603.25,"sma_60":12487.49,"sma_120":11359.95},{"date":"2026-01-29","open":13069,"high":13248,"low":13069,"close":13218,"volume":30065,"rsi_14":72.89,"sma_20":12703.0,"sma_60":12487.82,"sma_120":11403.42},{"date":"2026-01-30","open":12931,"high":13208,"low":12931,"close":13050,"volume":13179,"rsi_14":65.13,"sma_20":12802.5,"sma_60":12483.83,"sma_120":11447.12},{"date":"2026-02-02","open":12360,"high":12975,"low":12360,"close":12737,"volume":36244,"rsi_14":54.55,"sma_20":12856.0,"sma_60":12480.34,"sma_120":11486.29},{"date":"2026-02-03","open":12742,"high":12831,"low":12573,"close":12752,"volume":13415,"rsi_14":46.04,"sma_20":12895.5,"sma_60":12468.42,"sma_120":11524.88},{"date":"2026-02-04","open":13134,"high":13347,"low":13134,"close":13298,"volume":24894,"rsi_14":58.86,"sma_20":12968.25,"sma_60":12467.42,"sma_120":11567.72},{"date":"2026-02-05","open":13204,"high":13204,"low":13025,"close":13055,"volume":3023,"rsi_14":55.57,"sma_20":13035.75,"sma_60":12460.09,"sma_120":11608.84},{"date":"2026-02-06","open":12399,"high":12573,"low":12275,"close":12548,"volume":10313,"rsi_14":39.7,"sma_20":13064.5,"sma_60":12439.1,"sma_120":11645.85},{"date":"2026-02-09","open":13104,"high":13104,"low":12811,"close":12871,"volume":7779,"rsi_14":45.33,"sma_20":13095.0,"sma_60":12426.35,"sma_120":11685.73},{"date":"2026-02-10","open":12995,"high":13472,"low":12995,"close":13199,"volume":9178,"rsi_14":50.42,"sma_20":13130.5,"sma_60":12420.35,"sma_120":11727.36},{"date":"2026-02-11","open":13204,"high":13204,"low":12950,"close":12960,"volume":5687,"rsi_14":47.38,"sma_20":13132.0,"sma_60":12421.19,"sma_120":11764.08},{"date":"2026-02-12","open":12960,"high":13199,"low":12960,"close":13065,"volume":5803,"rsi_14":42.98,"sma_20":13144.25,"sma_60":12427.96,"sma_120":11800.59},{"date":"2026-02-13","open":13005,"high":13005,"low":12692,"close":12896,"volume":22367,"rsi_14":45.7,"sma_20":13152.25,"sma_60":12438.63,"sma_120":11835.67},{"date":"2026-02-19","open":12896,"high":13248,"low":12896,"close":13074,"volume":21966,"rsi_14":50.07,"sma_20":13148.25,"sma_60":12456.64,"sma_120":11875.01},{"date":"2026-02-20","open":13074,"high":13134,"low":13074,"close":13119,"volume":16539,"rsi_14":51.33,"sma_20":13145.5,"sma_60":12470.15,"sma_120":11914.81},{"date":"2026-02-23","open":13248,"high":13248,"low":13000,"close":13020,"volume":8897,"rsi_14":46.97,"sma_20":13138.0,"sma_60":12489.49,"sma_120":11952.82},{"date":"2026-02-24","open":13020,"high":13303,"low":13020,"close":13104,"volume":17852,"rsi_14":50.86,"sma_20":13135.25,"sma_60":12512.92,"sma_120":11987.94},{"date":"2026-02-25","open":13496,"high":13496,"low":13208,"close":13233,"volume":12185,"rsi_14":58.25,"sma_20":13119.0,"sma_60":12537.59,"sma_120":12024.87},{"date":"2026-02-26","open":13447,"high":13596,"low":13402,"close":13546,"volume":8936,"rsi_14":62.01,"sma_20":13137.5,"sma_60":12567.0,"sma_120":12063.83},{"date":"2026-02-27","open":13546,"high":13740,"low":13481,"close":13645,"volume":10292,"rsi_14":56.08,"sma_20":13166.5,"sma_60":12592.83,"sma_120":12104.12},{"date":"2026-03-03","open":13646,"high":13770,"low":13527,"close":13531,"volume":11264,"rsi_14":61.27,"sma_20":13197.46,"sma_60":12615.49,"sma_120":12142.25},{"date":"2026-03-04","open":13065,"high":13355,"low":12970,"close":12990,"volume":31061,"rsi_14":60.37,"sma_20":13191.44,"sma_60":12630.23,"sma_120":12177.63},{"date":"2026-03-05","open":13005,"high":13565,"low":13005,"close":13486,"volume":8391,"rsi_14":62.86,"sma_20":13219.17,"sma_60":12657.31,"sma_120":12218.3},{"date":"2026-03-06","open":13884,"high":13884,"low":13740,"close":13814,"volume":9373,"rsi_14":62.89,"sma_20":13279.25,"sma_60":12683.58,"sma_120":12263.22},{"date":"2026-03-09","open":13800,"high":13800,"low":13219,"close":13308,"volume":9323,"rsi_14":57.39,"sma_20":13312.88,"sma_60":12701.54,"sma_120":12303.33},{"date":"2026-03-10","open":13302,"high":13322,"low":13074,"close":13228,"volume":6716,"rsi_14":54.47,"sma_20":13315.0,"sma_60":12710.67,"sma_120":12342.65},{"date":"2026-03-11","open":13868,"high":13893,"low":13640,"close":13640,"volume":7085,"rsi_14":62.9,"sma_20":13350.3,"sma_60":12728.6,"sma_120":12384.62},{"date":"2026-03-12","open":13800,"high":14033,"low":13690,"close":13953,"volume":20453,"rsi_14":64.36,"sma_20":13426.93,"sma_60":12759.64,"sma_120":12429.98},{"date":"2026-03-13","open":13953,"high":14480,"low":13953,"close":14435,"volume":30324,"rsi_14":68.38,"sma_20":13511.8,"sma_60":12801.02,"sma_120":12478.63},{"date":"2026-03-16","open":14434,"high":14434,"low":13774,"close":13903,"volume":32370,"rsi_14":61.52,"sma_20":13553.2,"sma_60":12835.9,"sma_120":12519.28},{"date":"2026-03-17","open":14127,"high":14192,"low":13854,"close":13854,"volume":7234,"rsi_14":60.05,"sma_20":13604.06,"sma_60":12863.69,"sma_120":12556.14},{"date":"2026-03-18","open":14265,"high":14558,"low":14201,"close":14484,"volume":14512,"rsi_14":64.25,"sma_20":13681.72,"sma_60":12907.07,"sma_120":12599.39},{"date":"2026-03-19","open":15005,"high":15005,"low":14479,"close":14643,"volume":6081,"rsi_14":63.08,"sma_20":13775.95,"sma_60":12957.9,"sma_120":12643.68},{"date":"2026-03-20","open":14459,"high":14459,"low":14211,"close":14211,"volume":13336,"rsi_14":56.86,"sma_20":13839.24,"sma_60":13003.08,"sma_120":12682.69},{"date":"2026-03-23","open":13507,"high":13934,"low":13507,"close":13670,"volume":15038,"rsi_14":51.26,"sma_20":13872.76,"sma_60":13044.17,"sma_120":12710.57},{"date":"2026-03-24","open":13566,"high":13755,"low":13566,"close":13675,"volume":7354,"rsi_14":56.9,"sma_20":13911.53,"sma_60":13082.26,"sma_120":12736.7},{"date":"2026-03-25","open":13858,"high":13992,"low":13848,"close":13923,"volume":1918,"rsi_14":54.63,"sma_20":13958.7,"sma_60":13118.82,"sma_120":12762.19},{"date":"2026-03-26","open":13924,"high":14172,"low":13924,"close":13983,"volume":3273,"rsi_14":51.9,"sma_20":14002.36,"sma_60":13155.95,"sma_120":12784.31},{"date":"2026-03-27","open":14400,"high":14400,"low":13636,"close":13829,"volume":10201,"rsi_14":56.36,"sma_20":14022.45,"sma_60":13195.32,"sma_120":12807.96},{"date":"2026-03-30","open":13714,"high":13714,"low":13411,"close":13486,"volume":17723,"rsi_14":52.96,"sma_20":14020.18,"sma_60":13233.48,"sma_120":12830.88},{"date":"2026-03-31","open":13446,"high":13486,"low":13252,"close":13352,"volume":6328,"rsi_14":46.47,"sma_20":14011.14,"sma_60":13270.61,"sma_120":12856.95},{"date":"2026-04-01","open":14351,"high":14351,"low":13477,"close":13601,"volume":25054,"rsi_14":45.62,"sma_20":14042.17,"sma_60":13312.2,"sma_120":12881.08},{"date":"2026-04-02","open":13749,"high":14067,"low":13749,"close":13804,"volume":20769,"rsi_14":41.58,"sma_20":14058.31,"sma_60":13359.99,"sma_120":12910.6},{"date":"2026-04-03","open":14003,"high":14048,"low":13824,"close":13988,"volume":8166,"rsi_14":51.24,"sma_20":14067.15,"sma_60":13400.8,"sma_120":12940.43},{"date":"2026-04-06","open":14459,"high":14459,"low":13998,"close":14137,"volume":6461,"rsi_14":52.45,"sma_20":14103.27,"sma_60":13437.22,"sma_120":12965.18},{"date":"2026-04-07","open":14400,"high":14400,"low":14137,"close":14137,"volume":4764,"rsi_14":41.51,"sma_20":14143.4,"sma_60":13475.55,"sma_120":12981.89},{"date":"2026-04-08","open":14559,"high":14559,"low":13774,"close":13879,"volume":108149,"rsi_14":34.49,"sma_20":14149.6,"sma_60":13511.88,"sma_120":12994.3},{"date":"2026-04-09","open":14062,"high":14484,"low":14062,"close":14201,"volume":15171,"rsi_14":47.64,"sma_20":14156.21,"sma_60":13549.22,"sma_120":13005.98},{"date":"2026-04-10","open":14201,"high":14335,"low":14191,"close":14196,"volume":5420,"rsi_14":59.32,"sma_20":14138.1,"sma_60":13581.63,"sma_120":13009.23},{"date":"2026-04-13","open":14489,"high":14807,"low":14196,"close":14747,"volume":10056,"rsi_14":67.38,"sma_20":14174.69,"sma_60":13619.47,"sma_120":13014.94},{"date":"2026-04-14","open":15035,"high":15566,"low":14747,"close":15159,"volume":10406,"rsi_14":69.18,"sma_20":14234.58,"sma_60":13656.88,"sma_120":13032.99},{"date":"2026-04-15","open":15482,"high":16033,"low":15482,"close":15656,"volume":21631,"rsi_14":73.2,"sma_20":14287.43,"sma_60":13704.47,"sma_120":13057.91},{"date":"2026-04-16","open":15805,"high":16137,"low":15805,"close":16137,"volume":10362,"rsi_14":79.8,"sma_20":14356.45,"sma_60":13761.55,"sma_120":13089.53},{"date":"2026-04-17","open":16172,"high":16172,"low":15800,"close":16028,"volume":13542,"rsi_14":85.26,"sma_20":14441.9,"sma_60":13809.8,"sma_120":13121.49},{"date":"2026-04-20","open":16028,"high":16028,"low":15795,"close":15934,"volume":6075,"rsi_14":86.28,"sma_20":14550.14,"sma_60":13856.13,"sma_120":13156.92},{"date":"2026-04-21","open":16490,"high":16802,"low":16142,"close":16480,"volume":4525,"rsi_14":87.38,"sma_20":14685.62,"sma_60":13911.72,"sma_120":13194.29},{"date":"2026-04-22","open":16772,"high":16921,"low":16688,"close":16688,"volume":15461,"rsi_14":87.39,"sma_20":14818.95,"sma_60":13970.97,"sma_120":13228.05},{"date":"2026-04-23","open":17184,"high":17586,"low":17184,"close":17279,"volume":28686,"rsi_14":88.64,"sma_20":14979.04,"sma_60":14033.47,"sma_120":13265.51},{"date":"2026-04-24","open":17279,"high":17800,"low":17279,"close":17413,"volume":16211,"rsi_14":88.92,"sma_20":15153.7,"sma_60":14104.55,"sma_120":13299.68},{"date":"2026-04-27","open":17443,"high":17850,"low":17443,"close":17477,"volume":11235,"rsi_14":89.08,"sma_20":15348.97,"sma_60":14178.55,"sma_120":13333.93},{"date":"2026-04-28","open":17502,"high":17944,"low":17433,"close":17765,"volume":15108,"rsi_14":95.16,"sma_20":15565.55,"sma_60":14258.05,"sma_120":13372.77},{"date":"2026-04-29","open":17631,"high":17676,"low":16609,"close":17591,"volume":13982,"rsi_14":90.8,"sma_20":15760.79,"sma_60":14331.47,"sma_120":13409.64},{"date":"2026-04-30","open":19289,"high":19314,"low":18882,"close":19041,"volume":34944,"rsi_14":93.26,"sma_20":16018.67,"sma_60":14432.05,"sma_120":13457.94},{"date":"2026-05-04","open":19617,"high":19855,"low":19056,"close":19334,"volume":22430,"rsi_14":92.94,"sma_20":16282.0,"sma_60":14542.8,"sma_120":13511.57},{"date":"2026-05-06","open":19637,"high":22833,"low":19637,"close":20470,"volume":52034,"rsi_14":93.78,"sma_20":16601.0,"sma_60":14672.38,"sma_120":13570.4},{"date":"2026-05-07","open":20470,"high":20773,"low":20331,"close":20748,"volume":34580,"rsi_14":93.55,"sma_20":16934.0,"sma_60":14797.47,"sma_120":13632.44},{"date":"2026-05-08","open":20009,"high":20262,"low":19378,"close":20192,"volume":28291,"rsi_14":84.24,"sma_20":17252.0,"sma_60":14917.3,"sma_120":13688.7},{"date":"2026-05-11","open":20193,"high":20719,"low":19984,"close":20262,"volume":18571,"rsi_14":85.99,"sma_20":17557.25,"sma_60":15046.8,"sma_120":13742.95},{"date":"2026-05-12","open":21513,"high":21528,"low":20744,"close":21528,"volume":37779,"rsi_14":89.66,"sma_20":17926.5,"sma_60":15192.13,"sma_120":13809.24},{"date":"2026-05-13","open":21409,"high":21409,"low":20505,"close":21210,"volume":42534,"rsi_14":84.65,"sma_20":18252.0,"sma_60":15326.63,"sma_120":13873.49},{"date":"2026-05-14","open":22511,"high":22511,"low":21384,"close":21384,"volume":14158,"rsi_14":84.58,"sma_20":18565.5,"sma_60":15468.05,"sma_120":13944.62},{"date":"2026-05-15","open":21414,"high":21935,"low":21320,"close":21399,"volume":37260,"rsi_14":83.15,"sma_20":18854.75,"sma_60":15607.97,"sma_120":14017.96},{"date":"2026-05-18","open":21399,"high":21399,"low":20496,"close":20664,"volume":14408,"rsi_14":73.85,"sma_20":19082.75,"sma_60":15738.38,"sma_120":14088.51},{"date":"2026-05-19","open":20659,"high":21086,"low":20540,"close":20699,"volume":22201,"rsi_14":73.74,"sma_20":19318.0,"sma_60":15866.38,"sma_120":14161.51},{"date":"2026-05-20","open":20952,"high":20952,"low":20074,"close":20118,"volume":27188,"rsi_14":66.62,"sma_20":19528.75,"sma_60":15983.88,"sma_120":14227.02},{"date":"2026-05-21","open":20118,"high":21141,"low":20118,"close":20828,"volume":8150,"rsi_14":71.25,"sma_20":19747.75,"sma_60":16114.97,"sma_120":14302.23},{"date":"2026-05-22","open":21974,"high":23250,"low":21974,"close":23081,"volume":21181,"rsi_14":74.0,"sma_20":20069.75,"sma_60":16282.47,"sma_120":14397.69},{"date":"2026-05-26","open":24759,"high":24819,"low":23355,"close":23454,"volume":22487,"rsi_14":74.24,"sma_20":20380.75,"sma_60":16454.05,"sma_120":14495.82},{"date":"2026-05-27","open":23613,"high":23618,"low":22928,"close":23171,"volume":32979,"rsi_14":67.66,"sma_20":20670.75,"sma_60":16615.63,"sma_120":14591.32},{"date":"2026-05-28","open":22555,"high":24074,"low":22555,"close":24074,"volume":22759,"rsi_14":70.11,"sma_20":21003.0,"sma_60":16790.72,"sma_120":14691.77},{"date":"2026-05-29","open":24079,"high":24079,"low":22883,"close":23330,"volume":23124,"rsi_14":68.54,"sma_20":21283.25,"sma_60":16953.31,"sma_120":14784.4},{"date":"2026-06-01","open":22729,"high":22833,"low":22465,"close":22724,"volume":23792,"rsi_14":63.69,"sma_20":21541.75,"sma_60":17114.9,"sma_120":14872.57},{"date":"2026-06-02","open":22432,"high":22432,"low":22005,"close":22049,"volume":17251,"rsi_14":53.1,"sma_20":21693.25,"sma_60":17256.74,"sma_120":14957.02},{"date":"2026-06-04","open":22038,"high":22426,"low":21929,"close":22426,"volume":10347,"rsi_14":57.18,"sma_20":21849.0,"sma_60":17399.38,"sma_120":15041.48},{"date":"2026-06-05","open":21578,"high":22586,"low":21578,"close":22317,"volume":10496,"rsi_14":55.56,"sma_20":21942.0,"sma_60":17548.76,"sma_120":15125.15},{"date":"2026-06-08","open":21553,"high":21553,"low":19989,"close":20252,"volume":6542,"rsi_14":44.51,"sma_20":21917.0,"sma_60":17664.8,"sma_120":15187.73},{"date":"2026-06-09","open":20251,"high":20251,"low":19531,"close":19641,"volume":14509,"rsi_14":45.05,"sma_20":21889.25,"sma_60":17763.62,"sma_120":15246.11},{"date":"2026-06-10","open":19642,"high":20103,"low":19518,"close":19726,"volume":13496,"rsi_14":45.31,"sma_20":21862.25,"sma_60":17858.57,"sma_120":15309.11},{"date":"2026-06-11","open":19412,"high":19412,"low":18743,"close":19090,"volume":15521,"rsi_14":45.07,"sma_20":21739.5,"sma_60":17934.7,"sma_120":15367.86},{"date":"2026-06-12","open":19413,"high":19413,"low":19180,"close":19259,"volume":19411,"rsi_14":42.07,"sma_20":21641.25,"sma_60":18022.65,"sma_120":15429.27},{"date":"2026-06-15","open":19269,"high":20044,"low":19269,"close":20044,"volume":21040,"rsi_14":31.96,"sma_20":21573.75,"sma_60":18124.61,"sma_120":15494.15},{"date":"2026-06-16","open":20039,"high":20227,"low":19766,"close":19766,"volume":12013,"rsi_14":27.85,"sma_20":21491.5,"sma_60":18211.23,"sma_120":15559.15},{"date":"2026-06-17","open":19765,"high":19904,"low":19531,"close":19795,"volume":3103,"rsi_14":29.09,"sma_20":21447.75,"sma_60":18295.65,"sma_120":15626.77},{"date":"2026-06-18","open":20703,"high":20703,"low":19225,"close":19359,"volume":12204,"rsi_14":18.99,"sma_20":21380.25,"sma_60":18380.05,"sma_120":15691.57},{"date":"2026-06-19","open":19840,"high":20148,"low":19657,"close":19805,"volume":13523,"rsi_14":25.88,"sma_20":21364.5,"sma_60":18481.13,"sma_120":15762.65},{"date":"2026-06-22","open":19805,"high":20352,"low":19805,"close":20292,"volume":5436,"rsi_14":33.08,"sma_20":21337.5,"sma_60":18590.29,"sma_120":15836.27},{"date":"2026-06-23","open":20153,"high":20539,"low":20123,"close":20183,"volume":9406,"rsi_14":35.91,"sma_20":21191.5,"sma_60":18693.4,"sma_120":15906.11},{"date":"2026-06-24","open":19855,"high":19855,"low":19309,"close":19617,"volume":3214,"rsi_14":29.37,"sma_20":20998.25,"sma_60":18786.01,"sma_120":15970.98},{"date":"2026-06-25","open":20640,"high":20640,"low":19106,"close":19388,"volume":5674,"rsi_14":28.87,"sma_20":20807.75,"sma_60":18877.4,"sma_120":16036.36},{"date":"2026-06-26","open":19388,"high":19388,"low":18564,"close":18624,"volume":10760,"rsi_14":35.54,"sma_20":20533.25,"sma_60":18961.74,"sma_120":16097.61},{"date":"2026-06-29","open":18649,"high":18649,"low":18222,"close":18281,"volume":6403,"rsi_14":37.31,"sma_20":20279.0,"sma_60":19042.6,"sma_120":16156.61},{"date":"2026-06-30","open":18976,"high":19657,"low":18976,"close":19344,"volume":20761,"rsi_14":46.99,"sma_20":20108.75,"sma_60":19137.1,"sma_120":16224.65},{"date":"2026-07-01","open":20554,"high":20723,"low":20351,"close":20465,"volume":13443,"rsi_14":60.07,"sma_20":20029.0,"sma_60":19246.97,"sma_120":16303.48},{"date":"2026-07-02","open":21001,"high":21001,"low":20063,"close":20073,"volume":5801,"rsi_14":55.77,"sma_20":19910.5,"sma_60":19347.17,"sma_120":16373.98},{"date":"2026-07-03","open":18837,"high":19855,"low":18837,"close":19354,"volume":7394,"rsi_14":45.06,"sma_20":19761.25,"sma_60":19434.75,"sma_120":16435.98},{"date":"2026-07-06","open":19354,"high":19731,"low":19225,"close":19349,"volume":3484,"rsi_14":46.89,"sma_20":19715.75,"sma_60":19522.25,"sma_120":16498.9},{"date":"2026-07-07","open":19215,"high":19602,"low":18962,"close":19195,"volume":2223,"rsi_14":45.61,"sma_20":19693.25,"sma_60":19611.5,"sma_120":16561.69},{"date":"2026-07-08","open":19195,"high":19195,"low":17934,"close":17934,"volume":13531,"rsi_14":40.7,"sma_20":19603.0,"sma_60":19674.17,"sma_120":16611.69},{"date":"2026-07-09","open":17869,"high":17934,"low":17477,"close":17512,"volume":2951,"rsi_14":34.98,"sma_20":19523.5,"sma_60":19729.83,"sma_120":16655.73},{"date":"2026-07-10","open":17517,"high":18073,"low":17517,"close":18068,"volume":1424,"rsi_14":35.57,"sma_20":19463.5,"sma_60":19785.58,"sma_120":16702.52},{"date":"2026-07-13","open":17919,"high":17974,"low":17755,"close":17840,"volume":33846,"rsi_14":35.03,"sma_20":19352.5,"sma_60":19830.58,"sma_120":16743.73},{"date":"2026-07-14","open":17458,"high":17458,"low":16892,"close":17026,"volume":2463,"rsi_14":33.95,"sma_20":19214.5,"sma_60":19853.58,"sma_120":16779.02},{"date":"2026-07-15","open":17239,"high":17636,"low":17239,"close":17462,"volume":1307,"rsi_14":38.37,"sma_20":19097.0,"sma_60":19875.83,"sma_120":16818.69},{"date":"2026-07-16","open":17462,"high":17512,"low":17145,"close":17145,"volume":527,"rsi_14":40.56,"sma_20":18985.5,"sma_60":19894.58,"sma_120":16852.19},{"date":"2026-07-20","open":17145,"high":17145,"low":16251,"close":16251,"volume":4299,"rsi_14":37.89,"sma_20":18806.5,"sma_60":19899.92,"sma_120":16878.02},{"date":"2026-07-21","open":16182,"high":16252,"low":15964,"close":16063,"volume":2407,"rsi_14":28.16,"sma_20":18593.5,"sma_60":19892.92,"sma_120":16902.32},{"date":"2026-07-22","open":16420,"high":17333,"low":16420,"close":16862,"volume":2422,"rsi_14":24.93,"sma_20":18426.25,"sma_60":19895.83,"sma_120":16933.4},{"date":"2026-07-23","open":16862,"high":17264,"low":16862,"close":17259,"volume":1490,"rsi_14":30.43,"sma_20":18307.5,"sma_60":19895.5,"sma_120":16964.48},{"date":"2026-07-24","open":17442,"high":17492,"low":16961,"close":16966,"volume":2585,"rsi_14":32.36,"sma_20":18185.5,"sma_60":19888.0,"sma_120":16996.27},{"date":"2026-07-27","open":17318,"high":17318,"low":16127,"close":16132,"volume":1571,"rsi_14":28.82,"sma_20":18060.0,"sma_60":19865.42,"sma_120":17021.98},{"date":"2026-07-28","open":16058,"high":16058,"low":15204,"close":15219,"volume":2069,"rsi_14":26.2,"sma_20":17905.75,"sma_60":19822.67,"sma_120":17040.36},{"date":"2026-07-29","open":15218,"high":15218,"low":14578,"close":14643,"volume":2751,"rsi_14":28.16,"sma_20":17663.75,"sma_60":19771.42,"sma_120":17051.44},{"date":"2026-07-30","open":14640,"high":14850,"low":14360,"close":14450,"volume":6758,"rsi_14":29.01,"sma_20":17355.5,"sma_60":19692.58,"sma_120":17062.32},{"date":"2026-07-31","open":15415,"high":16000,"low":15415,"close":15895,"volume":798,"rsi_14":36.42,"sma_20":17139.25,"sma_60":19632.92,"sma_120":17087.86},{"date":"2026-08-03","open":16330,"high":16330,"low":15895,"close":16130,"volume":6699,"rsi_14":39.16,"sma_20":16971.0,"sma_60":19558.08,"sma_120":17115.23},{"date":"2026-08-04","open":16130,"high":16130,"low":15830,"close":16032,"volume":612,"rsi_14":42.8,"sma_20":16798.1,"sma_60":19476.95,"sma_120":17137.21},{"date":"2026-08-05","open":16090,"high":16450,"low":15930,"close":16445,"volume":3312,"rsi_14":42.6,"sma_20":16653.6,"sma_60":19412.03,"sma_120":17164.67},{"date":"2026-08-06","open":16445,"high":16560,"low":16350,"close":16535,"volume":936,"rsi_14":45.11,"sma_20":16577.1,"sma_60":19347.45,"sma_120":17197.12},{"date":"2026-08-07","open":16535,"high":16535,"low":15850,"close":16110,"volume":1221,"rsi_14":48.15,"sma_20":16500.6,"sma_60":19254.53,"sma_120":17223.33},{"date":"2026-08-10","open":15915,"high":16180,"low":15915,"close":16145,"volume":1711,"rsi_14":50.6,"sma_20":16331.55,"sma_60":19047.57,"sma_120":17183.32},{"date":"2026-08-11","open":16145,"high":16220,"low":16095,"close":16150,"volume":3653,"rsi_14":44.0,"sma_20":16246.95,"sma_60":18960.3,"sma_120":17209.11},{"date":"2026-08-12","open":16205,"high":16495,"low":16205,"close":16450,"volume":2563,"rsi_14":43.08,"sma_20":16218.1,"sma_60":18877.78,"sma_120":17236.52},{"date":"2026-08-13","open":16610,"high":16900,"low":16610,"close":16870,"volume":4527,"rsi_14":49.18,"sma_20":16188.4,"sma_60":18814.52,"sma_120":17268.86},{"date":"2026-08-14","open":16870,"high":16890,"low":16585,"close":16710,"volume":1669,"rsi_14":55.42,"sma_20":16166.55,"sma_60":18748.0,"sma_120":17298.36},{"date":"2026-08-18","open":16710,"high":16710,"low":16405,"close":16600,"volume":2320,"rsi_14":65.31,"sma_20":16183.9,"sma_60":18689.33,"sma_120":17326.57},{"date":"2026-08-19","open":16510,"high":16510,"low":15910,"close":16175,"volume":661,"rsi_14":67.56,"sma_20":16189.45,"sma_60":18611.75,"sma_120":17352.07},{"date":"2026-08-20","open":16175,"high":16450,"low":16040,"close":16400,"volume":1942,"rsi_14":72.23,"sma_20":16166.25,"sma_60":18500.35,"sma_120":17378.73},{"date":"2026-08-21","open":16400,"high":16400,"low":15595,"close":15725,"volume":1659,"rsi_14":47.65,"sma_20":16089.45,"sma_60":18371.5,"sma_120":17398.69},{"date":"2026-08-24","open":15730,"high":15975,"low":15660,"close":15895,"volume":1000,"rsi_14":46.69,"sma_20":16035.8,"sma_60":18250.2,"sma_120":17417.44},{"date":"2026-08-25","open":16150,"high":16160,"low":15760,"close":16000,"volume":471,"rsi_14":49.55,"sma_20":16029.1,"sma_60":18115.58,"sma_120":17436.23},{"date":"2026-08-26","open":16110,"high":16450,"low":16110,"close":16330,"volume":870,"rsi_14":48.35,"sma_20":16084.6,"sma_60":17998.88,"sma_120":17457.78},{"date":"2026-08-27","open":16330,"high":16385,"low":16175,"close":16375,"volume":2330,"rsi_14":47.67,"sma_20":16171.1,"sma_60":17893.02,"sma_120":17484.28},{"date":"2026-08-28","open":16300,"high":16300,"low":16070,"close":16100,"volume":1998,"rsi_14":49.85,"sma_20":16253.6,"sma_60":17793.83,"sma_120":17504.29},{"date":"2026-08-31","open":15800,"high":16100,"low":15710,"close":15970,"volume":1198,"rsi_14":47.41,"sma_20":16257.35,"sma_60":17686.18,"sma_120":17520.44},{"date":"2026-09-01","open":15970,"high":15970,"low":15740,"close":15765,"volume":728,"rsi_14":44.62,"sma_20":16239.1,"sma_60":17576.95,"sma_120":17539.17},{"date":"2026-09-02","open":15760,"high":15760,"low":15400,"close":15400,"volume":2470,"rsi_14":35.58,"sma_20":16207.5,"sma_60":17496.05,"sma_120":17555.52},{"date":"2026-09-03","open":15200,"high":15205,"low":14925,"close":14950,"volume":1857,"rsi_14":23.84,"sma_20":16132.75,"sma_60":17417.82,"sma_120":17564.64},{"date":"2026-09-04","open":15160,"high":15635,"low":15160,"close":15460,"volume":660,"rsi_14":34.45,"sma_20":16079.0,"sma_60":17346.68,"sma_120":17575.37},{"date":"2026-09-07","open":15810,"high":16265,"low":15810,"close":16150,"volume":3298,"rsi_14":45.11,"sma_20":16081.0,"sma_60":17297.63,"sma_120":17587.77},{"date":"2026-09-08","open":16160,"high":16385,"low":16160,"close":16340,"volume":2531,"rsi_14":51.89,"sma_20":16090.75,"sma_60":17248.95,"sma_120":17606.24},{"date":"2026-09-09","open":16485,"high":16700,"low":16365,"close":16530,"volume":2445,"rsi_14":51.5,"sma_20":16109.75,"sma_60":17190.35,"sma_120":17626.72},{"date":"2026-09-10","open":16520,"high":16530,"low":16210,"close":16325,"volume":1361,"rsi_14":57.77,"sma_20":16103.5,"sma_60":17132.97,"sma_120":17640.15},{"date":"2026-09-11","open":16060,"high":16060,"low":15655,"close":15690,"volume":477,"rsi_14":47.63,"sma_20":16044.5,"sma_60":17064.5,"sma_120":17646.95},{"date":"2026-09-14","open":15595,"high":15865,"low":15535,"close":15640,"volume":2794,"rsi_14":45.78,"sma_20":15991.0,"sma_60":17002.48,"sma_120":17656.98},{"date":"2026-09-15","open":15500,"high":15850,"low":15500,"close":15825,"volume":351,"rsi_14":43.88,"sma_20":15952.25,"sma_60":16936.12,"sma_120":17673.15},{"date":"2026-09-16","open":15790,"high":16035,"low":15780,"close":15890,"volume":3017,"rsi_14":44.15,"sma_20":15938.0,"sma_60":16862.72,"sma_120":17689.81},{"date":"2026-09-17","open":15890,"high":16045,"low":15885,"close":16025,"volume":1004,"rsi_14":49.06,"sma_20":15919.25,"sma_60":16793.38,"sma_120":17705.49},{"date":"2026-09-18","open":16295,"high":16310,"low":16200,"close":16200,"volume":1818,"rsi_14":52.84,"sma_20":15943.0,"sma_60":16736.4,"sma_120":17722.13},{"date":"2026-09-21","open":16195,"high":16305,"low":16185,"close":16215,"volume":1739,"rsi_14":55.83,"sma_20":15959.0,"sma_60":16683.48,"sma_120":17740.2},{"date":"2026-09-22","open":16215,"high":16215,"low":15815,"close":15825,"volume":1777,"rsi_14":55.47,"sma_20":15950.25,"sma_60":16636.8,"sma_120":17757.91},{"date":"2026-09-23","open":15825,"high":15995,"low":15775,"close":15825,"volume":30975,"rsi_14":62.74,"sma_20":15925.0,"sma_60":16595.83,"sma_120":17776.76},{"date":"2026-09-28","open":16175,"high":16175,"low":15680,"close":15710,"volume":821,"rsi_14":54.11,"sma_20":15891.75,"sma_60":16535.23,"sma_120":17792.55},{"date":"2026-09-29","open":15592,"high":15612,"low":15192,"close":15235,"volume":893,"rsi_14":33.81,"sma_20":15848.5,"sma_60":16448.02,"sma_120":17802.65},{"date":"2026-09-30","open":15230,"high":15630,"low":15175,"close":15510,"volume":14243,"rsi_14":35.74,"sma_20":15825.5,"sma_60":16371.92,"sma_120":17813.5},{"date":"2026-10-01","open":15555,"high":15700,"low":15550,"close":15595,"volume":4316,"rsi_14":33.33,"sma_20":15817.0,"sma_60":16309.23,"sma_120":17824.79},{"date":"2026-10-02","open":15595,"high":15690,"low":15465,"close":15600,"volume":11187,"rsi_14":36.08,"sma_20":15827.0,"sma_60":16246.72,"sma_120":17836.12},{"date":"2026-10-06","open":15595,"high":15820,"low":15595,"close":15790,"volume":2377,"rsi_14":52.31,"sma_20":15869.0,"sma_60":16189.93,"sma_120":17851.21},{"date":"2026-10-07","open":15980,"high":16075,"low":15840,"close":15850,"volume":2785,"rsi_14":54.84,"sma_20":15888.5,"sma_60":16155.17,"sma_120":17864.08},{"date":"2026-10-08","open":15615,"high":15615,"low":15225,"close":15290,"volume":15846,"rsi_14":39.49,"sma_20":15845.5,"sma_60":16118.1,"sma_120":17872.33},{"date":"2026-10-12","open":15290,"high":15290,"low":15000,"close":15110,"volume":4518,"rsi_14":35.34,"sma_20":15784.0,"sma_60":16068.77,"sma_120":17874.46},{"date":"2026-10-13","open":14930,"high":14930,"low":14555,"close":14635,"volume":1593,"rsi_14":26.83,"sma_20":15689.25,"sma_60":16015.32,"sma_120":17869.17},{"date":"2026-10-14","open":14935,"high":14955,"low":14760,"close":14760,"volume":601,"rsi_14":25.59,"sma_20":15611.0,"sma_60":15977.53,"sma_120":17860.75},{"date":"2026-10-15","open":14725,"high":14725,"low":14355,"close":14355,"volume":21259,"rsi_14":22.16,"sma_20":15544.25,"sma_60":15925.72,"sma_120":17844.92},{"date":"2026-10-16","open":14355,"high":14355,"low":14015,"close":14025,"volume":18935,"rsi_14":22.56,"sma_20":15463.5,"sma_60":15873.68,"sma_120":17827.25},{"date":"2026-10-19","open":14000,"high":14190,"low":14000,"close":14150,"volume":484,"rsi_14":25.4,"sma_20":15379.75,"sma_60":15838.63,"sma_120":17811.42},{"date":"2026-10-20","open":13810,"high":13945,"low":13720,"close":13720,"volume":5449,"rsi_14":23.25,"sma_20":15271.25,"sma_60":15799.57,"sma_120":17787.42},{"date":"2026-10-21","open":13700,"high":13710,"low":13565,"close":13640,"volume":953,"rsi_14":26.02,"sma_20":15152.0,"sma_60":15745.83,"sma_120":17761.0},{"date":"2026-10-22","open":13560,"high":13910,"low":13560,"close":13650,"volume":11645,"rsi_14":19.61,"sma_20":15024.5,"sma_60":15685.65,"sma_120":17729.71},{"date":"2026-10-23","open":13671,"high":13671,"low":13295,"close":13320,"volume":10963,"rsi_14":15.58,"sma_20":14879.75,"sma_60":15624.85,"sma_120":17694.54}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 글로벌수소경제","phase":"above-fold","symbol_resolved":true}