{"status":"ok","report":{"price_analysis":{"current":6125.0,"change_1d":-3.6,"change_7d":-13.6,"change_30d":-7.0,"high_30d":7445.0,"low_30d":5940.0,"position_in_range":12.0,"support":6090.5,"resistance":7294.5},"summary":"RISE 2차전지액티브(422420)은(는) iSelect 2차전지 지수 (시장가격지수)를 추종하는 ETF입니다, 순자산 2,126억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-69.20)가 시그널선(26.88)을 하회합니다(데드크로스). SMA20 6835, SMA60 6571 — 혼조세입니다. 볼린저밴드 6209~7460 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.4891304347826,"macd":-69.19507738664834,"macd_signal":26.88115718191517,"sma_20":6834.75,"sma_60":6570.516666666666,"bb_upper":7460.1017010451,"bb_lower":6209.3982989549,"atr_14":408.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.76만, 기관 순매수 1.49만. 30일 누적: 외국인 9.50만, 기관 -30.23만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-97555.0,"institutional_flow":14894.0,"data":[{"date":"2026-10-23","foreign_net":40986.0,"institution_net":-26008.0,"retail_net":-14978.0},{"date":"2026-10-22","foreign_net":-93016.0,"institution_net":40111.0,"retail_net":52905.0},{"date":"2026-10-21","foreign_net":-18283.0,"institution_net":12316.0,"retail_net":5967.0},{"date":"2026-10-20","foreign_net":-33170.0,"institution_net":-796.0,"retail_net":33966.0},{"date":"2026-10-19","foreign_net":5928.0,"institution_net":-10729.0,"retail_net":4801.0},{"date":"2026-10-16","foreign_net":36097.0,"institution_net":-84217.0,"retail_net":48120.0},{"date":"2026-10-15","foreign_net":124197.0,"institution_net":-147168.0,"retail_net":22971.0},{"date":"2026-10-14","foreign_net":-87006.0,"institution_net":50219.0,"retail_net":36787.0},{"date":"2026-10-13","foreign_net":61970.0,"institution_net":-81620.0,"retail_net":19650.0},{"date":"2026-10-12","foreign_net":-2355.0,"institution_net":-20259.0,"retail_net":22614.0},{"date":"2026-10-08","foreign_net":-37024.0,"institution_net":32120.0,"retail_net":4904.0},{"date":"2026-10-07","foreign_net":-16187.0,"institution_net":844.0,"retail_net":15343.0},{"date":"2026-10-06","foreign_net":29110.0,"institution_net":24087.0,"retail_net":-53197.0},{"date":"2026-10-02","foreign_net":26125.0,"institution_net":-1153.0,"retail_net":-24972.0},{"date":"2026-10-01","foreign_net":443.0,"institution_net":-18899.0,"retail_net":18456.0},{"date":"2026-09-30","foreign_net":19523.0,"institution_net":-17511.0,"retail_net":-2012.0},{"date":"2026-09-29","foreign_net":-25672.0,"institution_net":11966.0,"retail_net":13706.0},{"date":"2026-09-28","foreign_net":-32956.0,"institution_net":25054.0,"retail_net":7902.0},{"date":"2026-09-23","foreign_net":-435.0,"institution_net":3219.0,"retail_net":-2784.0},{"date":"2026-09-22","foreign_net":2045.0,"institution_net":3730.0,"retail_net":-5775.0},{"date":"2026-09-21","foreign_net":25214.0,"institution_net":-16198.0,"retail_net":-9016.0},{"date":"2026-09-18","foreign_net":-26659.0,"institution_net":29865.0,"retail_net":-3206.0},{"date":"2026-09-17","foreign_net":-192223.0,"institution_net":181119.0,"retail_net":11104.0},{"date":"2026-09-16","foreign_net":91100.0,"institution_net":-92693.0,"retail_net":1593.0},{"date":"2026-09-15","foreign_net":74361.0,"institution_net":-63163.0,"retail_net":-11198.0},{"date":"2026-09-14","foreign_net":43717.0,"institution_net":-46927.0,"retail_net":3210.0},{"date":"2026-09-11","foreign_net":53565.0,"institution_net":-42307.0,"retail_net":-11258.0},{"date":"2026-09-10","foreign_net":30765.0,"institution_net":-54470.0,"retail_net":23705.0},{"date":"2026-09-09","foreign_net":-52884.0,"institution_net":48617.0,"retail_net":4267.0},{"date":"2026-09-08","foreign_net":47707.0,"institution_net":-41489.0,"retail_net":-6218.0}],"periods":{"d1":{"foreign_net":40986.0,"institution_net":-26008.0,"retail_net":-14978.0},"d3":{"foreign_net":-70313.0,"institution_net":26419.0,"retail_net":43894.0},"d7":{"foreign_net":62739.0,"institution_net":-216491.0,"retail_net":153752.0},"d14":{"foreign_net":37372.0,"institution_net":-212253.0,"retail_net":174881.0},"d30":{"foreign_net":94983.0,"institution_net":-302340.0,"retail_net":207357.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.0,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5469,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.55,"summary":"배당수익률 0.55%","metrics":[{"name":"배당수익률","value":0.55,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:57.520610+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 2차전지 지수 (시장가격지수)","issuer":"KB자산운용","category":"","expense_ratio":0.35,"aum":212600000000.0,"aum_display":"2,126억","dividend_yield":null,"tracking_error":8.56,"holdings":[{"ticker":"006400","name":"삼성SDI","weight":14.09},{"ticker":"373220","name":"LG에너지솔루션","weight":10.66},{"ticker":"005490","name":"POSCO홀딩스","weight":10.35},{"ticker":"066970","name":"엘앤에프","weight":8.34},{"ticker":"003670","name":"포스코퓨처엠","weight":7.87},{"ticker":"078600","name":"대주전자재료","weight":7.0},{"ticker":"247540","name":"에코프로비엠","weight":6.95},{"ticker":"086520","name":"에코프로","weight":6.35},{"ticker":"020150","name":"롯데에너지머티리얼즈","weight":5.84},{"ticker":"011790","name":"SKC","weight":4.98}],"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":6125.0,"change_pct":-3.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-04-08","close":10408.043},{"date":"2022-04-11","close":10041.458},{"date":"2022-04-12","close":9932.4727},{"date":"2022-04-13","close":10155.3965},{"date":"2022-04-14","close":10249.5195},{"date":"2022-04-15","close":10110.8115},{"date":"2022-04-18","close":9986.9658},{"date":"2022-04-19","close":10180.165},{"date":"2022-04-20","close":10120.7197},{"date":"2022-04-21","close":10259.4268},{"date":"2022-04-22","close":10170.2578},{"date":"2022-04-25","close":9838.3506},{"date":"2022-04-26","close":9853.2119},{"date":"2022-04-27","close":9858.165},{"date":"2022-04-28","close":9828.4414},{"date":"2022-04-29","close":9977.0576},{"date":"2022-05-02","close":9931.0},{"date":"2022-05-03","close":10036.5039},{"date":"2022-05-04","close":10066.2256},{"date":"2022-05-06","close":9897.7949},{"date":"2022-05-09","close":9609.0},{"date":"2022-05-10","close":9590.6572},{"date":"2022-05-11","close":9610.4727},{"date":"2022-05-12","close":9268.6562},{"date":"2022-05-13","close":9585.7031},{"date":"2022-05-16","close":9635.2412},{"date":"2022-05-17","close":9873.0273},{"date":"2022-05-18","close":10031.5488},{"date":"2022-05-19","close":10264.3809},{"date":"2022-05-20","close":10512.0742},{"date":"2022-05-23","close":10512.0742},{"date":"2022-05-24","close":10279.2422},{"date":"2022-05-25","close":10204.9346},{"date":"2022-05-26","close":10135.5801},{"date":"2022-05-27","close":10155.3965},{"date":"2022-05-30","close":10313.9189},{"date":"2022-05-31","close":10487.3037},{"date":"2022-06-02","close":10452.627},{"date":"2022-06-03","close":10437.7656},{"date":"2022-06-07","close":10175.2119},{"date":"2022-06-08","close":10150.4424},{"date":"2022-06-09","close":10239.6113},{"date":"2022-06-10","close":10195.0273},{"date":"2022-06-13","close":9917.6104},{"date":"2022-06-14","close":10001.8262},{"date":"2022-06-15","close":9734.3193},{"date":"2022-06-16","close":9932.4727},{"date":"2022-06-17","close":10026.5967},{"date":"2022-06-20","close":9887.8887},{"date":"2022-06-21","close":9828.4414},{"date":"2022-06-22","close":9446.9951},{"date":"2022-06-23","close":9035.8262},{"date":"2022-06-24","close":9397.457},{"date":"2022-06-27","close":9595.6113},{"date":"2022-06-28","close":9620.3799},{"date":"2022-06-29","close":9328.1025},{"date":"2022-06-30","close":8694.0107},{"date":"2022-07-01","close":8332.3779},{"date":"2022-07-04","close":8307.6104},{"date":"2022-07-05","close":8624.6562},{"date":"2022-07-06","close":8386.8701},{"date":"2022-07-07","close":8500.8096},{"date":"2022-07-08","close":8594.9326},{"date":"2022-07-11","close":8515.6709},{"date":"2022-07-12","close":8332.3779},{"date":"2022-07-13","close":8480.9941},{"date":"2022-07-14","close":8570.1631},{"date":"2022-07-15","close":8495.8555},{"date":"2022-07-18","close":8594.9326},{"date":"2022-07-19","close":8659.334},{"date":"2022-07-20","close":8758.4092},{"date":"2022-07-21","close":8907.0244},{"date":"2022-07-22","close":8842.625},{"date":"2022-07-25","close":8892.1631},{"date":"2022-07-26","close":8951.6104},{"date":"2022-07-27","close":8902.0723},{"date":"2022-07-28","close":9174.5332},{"date":"2022-07-29","close":9194.3486},{"date":"2022-08-01","close":9422.2266},{"date":"2022-08-02","close":9328.1025},{"date":"2022-08-03","close":9496.5332},{"date":"2022-08-04","close":9511.3945},{"date":"2022-08-05","close":9565.8877},{"date":"2022-08-08","close":9635.2412},{"date":"2022-08-09","close":9734.3193},{"date":"2022-08-10","close":9714.5029},{"date":"2022-08-11","close":9877.9805},{"date":"2022-08-12","close":9907.7041},{"date":"2022-08-16","close":10041.458},{"date":"2022-08-17","close":10051.3643},{"date":"2022-08-18","close":10016.6875},{"date":"2022-08-19","close":9813.5801},{"date":"2022-08-22","close":9669.9189},{"date":"2022-08-23","close":9526.2568},{"date":"2022-08-24","close":9689.7344},{"date":"2022-08-25","close":9788.8105},{"date":"2022-08-26","close":9709.5498},{"date":"2022-08-29","close":9501.4883},{"date":"2022-08-30","close":9610.4727},{"date":"2022-08-31","close":9704.5957},{"date":"2022-09-01","close":9377.6406},{"date":"2022-09-02","close":9392.502},{"date":"2022-09-05","close":9268.6562},{"date":"2022-09-06","close":9342.9639},{"date":"2022-09-07","close":9352.873},{"date":"2022-09-08","close":9575.7959},{"date":"2022-09-13","close":9873.0273},{"date":"2022-09-14","close":9863.1182},{"date":"2022-09-15","close":9863.1182},{"date":"2022-09-16","close":9630.2881},{"date":"2022-09-19","close":9362.7793},{"date":"2022-09-20","close":9402.4111},{"date":"2022-09-21","close":9402.4111},{"date":"2022-09-22","close":9551.0264},{"date":"2022-09-23","close":9105.1797},{"date":"2022-09-26","close":8629.6094},{"date":"2022-09-27","close":8654.3789},{"date":"2022-09-28","close":8307.6104},{"date":"2022-09-29","close":8228.3477},{"date":"2022-09-30","close":8059.917},{"date":"2022-10-04","close":8327.4248},{"date":"2022-10-05","close":8307.6104},{"date":"2022-10-06","close":8664.2861},{"date":"2022-10-07","close":8718.7793},{"date":"2022-10-11","close":8599.8867},{"date":"2022-10-12","close":8674.1943},{"date":"2022-10-13","close":8565.21},{"date":"2022-10-14","close":8713.8252},{"date":"2022-10-17","close":8981.333},{"date":"2022-10-18","close":9090.3184},{"date":"2022-10-19","close":9263.7031},{"date":"2022-10-20","close":9055.6406},{"date":"2022-10-21","close":9129.9492},{"date":"2022-10-24","close":9278.5645},{"date":"2022-10-25","close":9214.165},{"date":"2022-10-26","close":9253.7949},{"date":"2022-10-27","close":9650.1035},{"date":"2022-10-28","close":9719.457},{"date":"2022-10-31","close":9788.8105},{"date":"2022-11-01","close":10056.3193},{"date":"2022-11-02","close":9838.3506},{"date":"2022-11-03","close":10026.5967},{"date":"2022-11-04","close":9952.2891},{"date":"2022-11-07","close":10016.6875},{"date":"2022-11-08","close":10011.7344},{"date":"2022-11-09","close":10061.2734},{"date":"2022-11-10","close":10006.7812},{"date":"2022-11-11","close":10323.8281},{"date":"2022-11-14","close":10388.2266},{"date":"2022-11-15","close":10353.5498},{"date":"2022-11-16","close":10264.3809},{"date":"2022-11-17","close":10061.2734},{"date":"2022-11-18","close":10011.7344},{"date":"2022-11-21","close":9744.2266},{"date":"2022-11-22","close":9555.9805},{"date":"2022-11-23","close":9744.2266},{"date":"2022-11-24","close":9977.0576},{"date":"2022-11-25","close":10120.7197},{"date":"2022-11-28","close":9982.0107},{"date":"2022-11-29","close":10046.4111},{"date":"2022-11-30","close":10165.3037},{"date":"2022-12-01","close":10244.5654},{"date":"2022-12-02","close":10036.5039},{"date":"2022-12-05","close":9783.8584},{"date":"2022-12-06","close":9650.1035},{"date":"2022-12-07","close":9650.1035},{"date":"2022-12-08","close":9496.5332},{"date":"2022-12-09","close":9214.165},{"date":"2022-12-12","close":9219.1182},{"date":"2022-12-13","close":9159.6719},{"date":"2022-12-14","close":9347.9189},{"date":"2022-12-15","close":9209.21},{"date":"2022-12-16","close":9149.7637},{"date":"2022-12-19","close":9040.7793},{"date":"2022-12-20","close":8936.749},{"date":"2022-12-21","close":8882.2568},{"date":"2022-12-22","close":9020.9639},{"date":"2022-12-23","close":8738.5938},{"date":"2022-12-26","close":8788.1328},{"date":"2022-12-27","close":8817.8555},{"date":"2022-12-28","close":8604.8408},{"date":"2022-12-29","close":8505.7627},{"date":"2023-01-02","close":8594.9326},{"date":"2023-01-03","close":8565.21},{"date":"2023-01-04","close":8580.0713},{"date":"2023-01-05","close":8456.2246},{"date":"2023-01-06","close":8560.2559},{"date":"2023-01-09","close":8788.1328},{"date":"2023-01-10","close":8793.0879},{"date":"2023-01-11","close":8966.4717},{"date":"2023-01-12","close":9045.7334},{"date":"2023-01-13","close":9075.4561},{"date":"2023-01-16","close":9080.4102},{"date":"2023-01-17","close":8961.5186},{"date":"2023-01-18","close":8946.6562},{"date":"2023-01-19","close":8827.7646},{"date":"2023-01-20","close":8941.7021},{"date":"2023-01-25","close":9164.626},{"date":"2023-01-26","close":9595.6113},{"date":"2023-01-27","close":9610.4727},{"date":"2023-01-30","close":9580.748},{"date":"2023-01-31","close":9555.9805},{"date":"2023-02-01","close":9798.7188},{"date":"2023-02-02","close":9991.9189},{"date":"2023-02-03","close":9957.2422},{"date":"2023-02-06","close":9982.0107},{"date":"2023-02-07","close":10190.0732},{"date":"2023-02-08","close":10204.9346},{"date":"2023-02-09","close":10507.1201},{"date":"2023-02-10","close":10403.0879},{"date":"2023-02-13","close":10432.8115},{"date":"2023-02-14","close":10551.7031},{"date":"2023-02-15","close":10412.9961},{"date":"2023-02-16","close":10809.3057},{"date":"2023-02-17","close":10521.9805},{"date":"2023-02-20","close":10561.6123},{"date":"2023-02-21","close":10878.6592},{"date":"2023-02-22","close":10645.8271},{"date":"2023-02-23","close":10482.3496},{"date":"2023-02-24","close":10512.0742},{"date":"2023-02-27","close":10680.5049},{"date":"2023-02-28","close":10898.4736},{"date":"2023-03-02","close":10957.9199},{"date":"2023-03-03","close":11463.2129},{"date":"2023-03-06","close":11874.3828},{"date":"2023-03-07","close":11894.1982},{"date":"2023-03-08","close":11735.6748},{"date":"2023-03-09","close":11393.8584},{"date":"2023-03-10","close":11225.4277},{"date":"2023-03-13","close":11542.4736},{"date":"2023-03-14","close":11195.7051},{"date":"2023-03-15","close":11423.582},{"date":"2023-03-16","close":11547.4287},{"date":"2023-03-17","close":11220.4746},{"date":"2023-03-20","close":11195.7051},{"date":"2023-03-21","close":11309.6436},{"date":"2023-03-22","close":11626.6895},{"date":"2023-03-23","close":11705.9521},{"date":"2023-03-24","close":11666.3213},{"date":"2023-03-27","close":11993.2744},{"date":"2023-03-28","close":11963.5518},{"date":"2023-03-29","close":12226.1064},{"date":"2023-03-30","close":12449.0293},{"date":"2023-03-31","close":12632.3213},{"date":"2023-04-03","close":12998.9072},{"date":"2023-04-04","close":12785.8916},{"date":"2023-04-05","close":13127.708},{"date":"2023-04-06","close":12993.9541},{"date":"2023-04-07","close":13236.6924},{"date":"2023-04-10","close":13573.5537},{"date":"2023-04-11","close":13697.4004},{"date":"2023-04-12","close":13043.4922},{"date":"2023-04-13","close":12929.5527},{"date":"2023-04-14","close":13276.3223},{"date":"2023-04-17","close":13519.0615},{"date":"2023-04-18","close":13583.4619},{"date":"2023-04-19","close":13692.4453},{"date":"2023-04-20","close":13370.4463},{"date":"2023-04-21","close":12979.0918},{"date":"2023-04-24","close":12721.4902},{"date":"2023-04-25","close":12325.1836},{"date":"2023-04-26","close":12186.4756},{"date":"2023-04-27","close":12748.5459},{"date":"2023-04-28","close":12529.6855},{"date":"2023-05-02","close":12803.2607},{"date":"2023-05-03","close":12395.3867},{"date":"2023-05-04","close":12370.5156},{"date":"2023-05-08","close":12216.3193},{"date":"2023-05-09","close":12101.916},{"date":"2023-05-10","close":11868.1348},{"date":"2023-05-11","close":11664.1973},{"date":"2023-05-12","close":11589.5859},{"date":"2023-05-15","close":11569.6904},{"date":"2023-05-16","close":11684.0938},{"date":"2023-05-17","close":11922.8496},{"date":"2023-05-18","close":11942.0},{"date":"2023-05-19","close":11743.7822},{"date":"2023-05-22","close":12057.1494},{"date":"2023-05-23","close":12295.9053},{"date":"2023-05-24","close":12340.0},{"date":"2023-05-25","close":12186.4756},{"date":"2023-05-26","close":12047.2012},{"date":"2023-05-30","close":12276.0088},{"date":"2023-05-31","close":12469.998},{"date":"2023-06-01","close":12509.7891},{"date":"2023-06-02","close":12768.4424},{"date":"2023-06-05","close":12907.7158},{"date":"2023-06-07","close":13295.6934},{"date":"2023-06-08","close":13146.4707},{"date":"2023-06-09","close":13400.1484},{"date":"2023-06-12","close":13663.7744},{"date":"2023-06-13","close":13852.7891},{"date":"2023-06-14","close":13101.7041},{"date":"2023-06-15","close":13181.29},{"date":"2023-06-16","close":13340.46},{"date":"2023-06-19","close":13310.6152},{"date":"2023-06-20","close":13111.6523},{"date":"2023-06-21","close":13022.1191},{"date":"2023-06-22","close":13086.7822},{"date":"2023-06-23","close":13086.7822},{"date":"2023-06-26","close":12882.8457},{"date":"2023-06-27","close":12698.8047},{"date":"2023-06-28","close":12276.0088},{"date":"2023-06-29","close":12280.9834},{"date":"2023-06-30","close":12544.6084},{"date":"2023-07-03","close":13145.0},{"date":"2023-07-04","close":13155.0},{"date":"2023-07-05","close":13359.0},{"date":"2023-07-06","close":13120.0},{"date":"2023-07-07","close":13240.9775},{"date":"2023-07-10","close":13181.29},{"date":"2023-07-11","close":13300.0},{"date":"2023-07-12","close":13086.0},{"date":"2023-07-13","close":13130.0},{"date":"2023-07-14","close":13236.0049},{"date":"2023-07-17","close":13280.7705},{"date":"2023-07-18","close":14120.0},{"date":"2023-07-19","close":14494.4443},{"date":"2023-07-20","close":14509.3672},{"date":"2023-07-21","close":14782.9404},{"date":"2023-07-24","close":15737.9619},{"date":"2023-07-25","close":16463.0},{"date":"2023-07-26","close":16130.9131},{"date":"2023-07-27","close":14369.0},{"date":"2023-07-28","close":15041.5928},{"date":"2023-07-31","close":15782.0},{"date":"2023-08-01","close":15498.0},{"date":"2023-08-02","close":14802.0},{"date":"2023-08-03","close":15071.4365},{"date":"2023-08-04","close":14817.7588},{"date":"2023-08-07","close":13877.6602},{"date":"2023-08-08","close":14036.8301},{"date":"2023-08-09","close":14315.3779},{"date":"2023-08-10","close":14295.4814},{"date":"2023-08-11","close":14116.415},{"date":"2023-08-14","close":13882.6338},{"date":"2023-08-16","close":13310.6152},{"date":"2023-08-17","close":13688.6455},{"date":"2023-08-18","close":13345.4336},{"date":"2023-08-21","close":13574.2412},{"date":"2023-08-22","close":13793.1006},{"date":"2023-08-23","close":13425.0195},{"date":"2023-08-24","close":13812.9971},{"date":"2023-08-25","close":13922.4258},{"date":"2023-08-28","close":14196.001},{"date":"2023-08-29","close":13977.1406},{"date":"2023-08-30","close":13947.2969},{"date":"2023-08-31","close":13847.8154},{"date":"2023-09-01","close":13434.9668},{"date":"2023-09-04","close":13559.3184},{"date":"2023-09-05","close":13648.8525},{"date":"2023-09-06","close":13395.1748},{"date":"2023-09-07","close":12982.3262},{"date":"2023-09-08","close":13042.0156},{"date":"2023-09-11","close":12728.6494},{"date":"2023-09-12","close":12494.8672},{"date":"2023-09-13","close":12236.2158},{"date":"2023-09-14","close":12579.4268},{"date":"2023-09-15","close":12683.8818},{"date":"2023-09-18","close":12783.3643},{"date":"2023-09-19","close":12489.8936},{"date":"2023-09-20","close":12688.8564},{"date":"2023-09-21","close":12340.6709},{"date":"2023-09-22","close":12290.9307},{"date":"2023-09-25","close":11778.6006},{"date":"2023-09-26","close":11609.4824},{"date":"2023-09-27","close":11599.5352},{"date":"2023-10-04","close":10962.8535},{"date":"2023-10-05","close":11047.4121},{"date":"2023-10-06","close":11057.3613},{"date":"2023-10-10","close":10699.2275},{"date":"2023-10-11","close":11246.376},{"date":"2023-10-12","close":11609.4824},{"date":"2023-10-13","close":11425.4424},{"date":"2023-10-16","close":11271.2461},{"date":"2023-10-17","close":11350.8311},{"date":"2023-10-18","close":11226.4795},{"date":"2023-10-19","close":10918.0869},{"date":"2023-10-20","close":10485.3428},{"date":"2023-10-23","close":10445.5498},{"date":"2023-10-24","close":10709.1758},{"date":"2023-10-25","close":10087.417},{"date":"2023-10-26","close":9594.9844},{"date":"2023-10-27","close":9749.1807},{"date":"2023-10-30","close":9898.4023},{"date":"2023-10-31","close":9460.6846},{"date":"2023-11-01","close":9321.4102},{"date":"2023-11-02","close":9858.6104},{"date":"2023-11-03","close":10132.1836},{"date":"2023-11-06","close":11753.7314},{"date":"2023-11-07","close":10908.1387},{"date":"2023-11-08","close":10530.1094},{"date":"2023-11-09","close":10425.6533},{"date":"2023-11-10","close":10087.417},{"date":"2023-11-13","close":10072.4941},{"date":"2023-11-14","close":10420.6797},{"date":"2023-11-15","close":10599.7461},{"date":"2023-11-16","close":10574.877},{"date":"2023-11-17","close":10435.6025},{"date":"2023-11-20","close":10699.2275},{"date":"2023-11-21","close":10763.8906},{"date":"2023-11-22","close":10729.0723},{"date":"2023-11-23","close":10748.9688},{"date":"2023-11-24","close":10689.2793},{"date":"2023-11-27","close":10584.8242},{"date":"2023-11-28","close":10689.2793},{"date":"2023-11-29","close":10908.1387},{"date":"2023-11-30","close":11037.4648},{"date":"2023-12-01","close":10803.6826},{"date":"2023-12-04","close":11027.5166},{"date":"2023-12-05","close":10843.4756},{"date":"2023-12-06","close":10883.2686},{"date":"2023-12-07","close":10913.1123},{"date":"2023-12-08","close":11087.2051},{"date":"2023-12-11","close":11062.3359},{"date":"2023-12-12","close":10977.7754},{"date":"2023-12-13","close":10714.1504},{"date":"2023-12-14","close":11027.5166},{"date":"2023-12-15","close":11206.583},{"date":"2023-12-18","close":11375.7021},{"date":"2023-12-19","close":11320.9873},{"date":"2023-12-20","close":11460.2607},{"date":"2023-12-21","close":11246.376},{"date":"2023-12-22","close":11141.9199},{"date":"2023-12-26","close":10903.165},{"date":"2023-12-27","close":11131.9727},{"date":"2023-12-28","close":11395.5977},{"date":"2024-01-02","close":11365.7529},{"date":"2024-01-03","close":11037.4648},{"date":"2024-01-04","close":11151.8682},{"date":"2024-01-05","close":11316.0127},{"date":"2024-01-08","close":11216.5312},{"date":"2024-01-09","close":11161.8164},{"date":"2024-01-10","close":11082.2305},{"date":"2024-01-11","close":11007.6201},{"date":"2024-01-12","close":10823.5791},{"date":"2024-01-15","close":10679.332},{"date":"2024-01-16","close":10743.9951},{"date":"2024-01-17","close":10485.3428},{"date":"2024-01-18","close":10544.0},{"date":"2024-01-19","close":10326.1729},{"date":"2024-01-22","close":9858.6104},{"date":"2024-01-23","close":9853.6357},{"date":"2024-01-24","close":9913.3252},{"date":"2024-01-25","close":9580.0625},{"date":"2024-01-26","close":9858.6104},{"date":"2024-01-29","close":9754.1543},{"date":"2024-01-30","close":9679.543},{"date":"2024-01-31","close":9614.8809},{"date":"2024-02-01","close":9873.5322},{"date":"2024-02-02","close":10037.6758},{"date":"2024-02-05","close":9948.1436},{"date":"2024-02-06","close":9823.792},{"date":"2024-02-07","close":9953.1172},{"date":"2024-02-08","close":10122.2363},{"date":"2024-02-13","close":10370.9385},{"date":"2024-02-14","close":10425.6533},{"date":"2024-02-15","close":10569.9023},{"date":"2024-02-16","close":10674.3574},{"date":"2024-02-19","close":10654.4609},{"date":"2024-02-20","close":10868.3467},{"date":"2024-02-21","close":10942.957},{"date":"2024-02-22","close":10933.0088},{"date":"2024-02-23","close":10734.0459},{"date":"2024-02-26","close":10833.5283},{"date":"2024-02-27","close":10639.5391},{"date":"2024-02-28","close":10624.6172},{"date":"2024-02-29","close":10644.5137},{"date":"2024-03-04","close":10768.8643},{"date":"2024-03-05","close":10510.2129},{"date":"2024-03-06","close":10559.9531},{"date":"2024-03-07","close":10634.5645},{"date":"2024-03-08","close":10579.8496},{"date":"2024-03-11","close":10594.7715},{"date":"2024-03-12","close":10977.7754},{"date":"2024-03-13","close":10982.75},{"date":"2024-03-14","close":10903.165},{"date":"2024-03-15","close":10669.3828},{"date":"2024-03-18","close":10977.7754},{"date":"2024-03-19","close":10923.0615},{"date":"2024-03-20","close":10883.2686},{"date":"2024-03-21","close":11027.5166},{"date":"2024-03-22","close":11057.3613},{"date":"2024-03-25","close":11206.583},{"date":"2024-03-26","close":11027.5166},{"date":"2024-03-27","close":11136.9463},{"date":"2024-03-28","close":10972.8018},{"date":"2024-03-29","close":10778.8135},{"date":"2024-04-01","close":10813.6318},{"date":"2024-04-02","close":10654.4609},{"date":"2024-04-03","close":10356.0166},{"date":"2024-04-04","close":10490.3164},{"date":"2024-04-05","close":10346.0693},{"date":"2024-04-08","close":10370.9385},{"date":"2024-04-09","close":10336.1201},{"date":"2024-04-11","close":10256.5352},{"date":"2024-04-12","close":10012.8057},{"date":"2024-04-15","close":9749.1807},{"date":"2024-04-16","close":9609.9062},{"date":"2024-04-17","close":9465.6582},{"date":"2024-04-18","close":9788.9727},{"date":"2024-04-19","close":9644.7246},{"date":"2024-04-22","close":9908.3506},{"date":"2024-04-23","close":9759.1279},{"date":"2024-04-24","close":10087.417},{"date":"2024-04-25","close":9863.583},{"date":"2024-04-26","close":9858.6104},{"date":"2024-04-29","close":10152.0801},{"date":"2024-04-30","close":10102.3398},{"date":"2024-05-02","close":10002.8574},{"date":"2024-05-03","close":9943.1689},{"date":"2024-05-07","close":9883.4795},{"date":"2024-05-08","close":9913.3252},{"date":"2024-05-09","close":9913.3252},{"date":"2024-05-10","close":9808.8691},{"date":"2024-05-13","close":9694.4648},{"date":"2024-05-14","close":9764.1025},{"date":"2024-05-16","close":9838.7139},{"date":"2024-05-17","close":9699.4395},{"date":"2024-05-20","close":9704.4141},{"date":"2024-05-21","close":9485.5547},{"date":"2024-05-22","close":9500.4766},{"date":"2024-05-23","close":9440.7881},{"date":"2024-05-24","close":9261.7207},{"date":"2024-05-27","close":9599.958},{"date":"2024-05-28","close":9505.4502},{"date":"2024-05-29","close":9207.0059},{"date":"2024-05-30","close":9137.3691},{"date":"2024-05-31","close":9226.9023},{"date":"2024-06-03","close":9311.4619},{"date":"2024-06-04","close":9430.8389},{"date":"2024-06-05","close":9744.2061},{"date":"2024-06-07","close":10092.3906},{"date":"2024-06-10","close":10027.7285},{"date":"2024-06-11","close":10266.4834},{"date":"2024-06-12","close":10211.7686},{"date":"2024-06-13","close":10296.3281},{"date":"2024-06-14","close":10112.2871},{"date":"2024-06-17","close":9828.7646},{"date":"2024-06-18","close":9590.0098},{"date":"2024-06-19","close":9793.9463},{"date":"2024-06-20","close":9769.0762},{"date":"2024-06-21","close":9594.9844},{"date":"2024-06-24","close":9311.4619},{"date":"2024-06-25","close":9197.0586},{"date":"2024-06-26","close":9137.3691},{"date":"2024-06-27","close":9132.3945},{"date":"2024-06-28","close":9221.9287},{"date":"2024-07-01","close":9485.5547},{"date":"2024-07-02","close":9251.7734},{"date":"2024-07-03","close":9550.2168},{"date":"2024-07-04","close":9575.0879},{"date":"2024-07-05","close":9565.1396},{"date":"2024-07-08","close":9659.6465},{"date":"2024-07-09","close":9580.0625},{"date":"2024-07-10","close":9430.8389},{"date":"2024-07-11","close":9530.3213},{"date":"2024-07-12","close":9490.5283},{"date":"2024-07-15","close":9361.2021},{"date":"2024-07-16","close":9022.9658},{"date":"2024-07-17","close":8918.5107},{"date":"2024-07-18","close":8918.5107},{"date":"2024-07-19","close":9087.6289},{"date":"2024-07-22","close":8664.832},{"date":"2024-07-23","close":8530.5322},{"date":"2024-07-24","close":8421.1025},{"date":"2024-07-25","close":8480.792},{"date":"2024-07-26","close":8376.3369},{"date":"2024-07-29","close":8421.1025},{"date":"2024-07-30","close":8485.7666},{"date":"2024-07-31","close":8301.7256},{"date":"2024-08-01","close":8555.4033},{"date":"2024-08-02","close":8381.3105},{"date":"2024-08-05","close":7456.1328},{"date":"2024-08-06","close":8018.2031},{"date":"2024-08-07","close":7849.085},{"date":"2024-08-08","close":7580.4849},{"date":"2024-08-09","close":7898.8257},{"date":"2024-08-12","close":7988.3589},{"date":"2024-08-13","close":7968.4629},{"date":"2024-08-14","close":8122.6587},{"date":"2024-08-16","close":8152.5029},{"date":"2024-08-19","close":7888.8774},{"date":"2024-08-20","close":7968.4629},{"date":"2024-08-21","close":8117.6846},{"date":"2024-08-22","close":8286.8027},{"date":"2024-08-23","close":8157.4775},{"date":"2024-08-26","close":8247.0107},{"date":"2024-08-27","close":8276.0},{"date":"2024-08-28","close":8072.9185},{"date":"2024-08-29","close":8291.7773},{"date":"2024-08-30","close":8356.4404},{"date":"2024-09-02","close":8789.1846},{"date":"2024-09-03","close":8694.6777},{"date":"2024-09-04","close":8431.0518},{"date":"2024-09-05","close":8391.2588},{"date":"2024-09-06","close":7973.4365},{"date":"2024-09-09","close":7918.7217},{"date":"2024-09-10","close":7759.5518},{"date":"2024-09-11","close":8087.8403},{"date":"2024-09-12","close":8356.4404},{"date":"2024-09-13","close":8386.2842},{"date":"2024-09-19","close":8386.2842},{"date":"2024-09-20","close":8426.0771},{"date":"2024-09-23","close":8699.6504},{"date":"2024-09-24","close":9072.707},{"date":"2024-09-25","close":9003.0693},{"date":"2024-09-26","close":9351.2549},{"date":"2024-09-27","close":9341.3057},{"date":"2024-09-30","close":9157.2656},{"date":"2024-10-02","close":9187.1094},{"date":"2024-10-04","close":9032.9141},{"date":"2024-10-07","close":9316.4365},{"date":"2024-10-08","close":9391.0479},{"date":"2024-10-10","close":9276.6436},{"date":"2024-10-11","close":9057.7842},{"date":"2024-10-14","close":8908.5615},{"date":"2024-10-15","close":8704.625},{"date":"2024-10-16","close":8560.377},{"date":"2024-10-17","close":8470.8438},{"date":"2024-10-18","close":8321.6221},{"date":"2024-10-21","close":8381.3105},{"date":"2024-10-22","close":8048.0474},{"date":"2024-10-23","close":8356.4404},{"date":"2024-10-24","close":8237.0625},{"date":"2024-10-25","close":8237.0625},{"date":"2024-10-28","close":8729.4961},{"date":"2024-10-29","close":8679.7539},{"date":"2024-10-30","close":8520.0},{"date":"2024-10-31","close":8465.8701},{"date":"2024-11-01","close":8455.9209},{"date":"2024-11-04","close":8754.3662},{"date":"2024-11-05","close":8589.0},{"date":"2024-11-06","close":8057.9956},{"date":"2024-11-07","close":7839.1367},{"date":"2024-11-08","close":7933.6445},{"date":"2024-11-11","close":7779.4478},{"date":"2024-11-12","close":7749.6035},{"date":"2024-11-13","close":7436.2373},{"date":"2024-11-14","close":7262.1445},{"date":"2024-11-15","close":6779.6592},{"date":"2024-11-18","close":6968.6738},{"date":"2024-11-19","close":7152.7148},{"date":"2024-11-20","close":7137.7925},{"date":"2024-11-21","close":7282.0405},{"date":"2024-11-22","close":7356.6519},{"date":"2024-11-25","close":7540.6924},{"date":"2024-11-26","close":7481.0039},{"date":"2024-11-27","close":7262.1445},{"date":"2024-11-28","close":7376.5483},{"date":"2024-11-29","close":7058.2075},{"date":"2024-12-02","close":7098.0005},{"date":"2024-12-03","close":7137.7925},{"date":"2024-12-04","close":6983.5967},{"date":"2024-12-05","close":6834.3745},{"date":"2024-12-06","close":6889.0894},{"date":"2024-12-09","close":6615.5151},{"date":"2024-12-10","close":6869.1929},{"date":"2024-12-11","close":6928.8818},{"date":"2024-12-12","close":7048.2593},{"date":"2024-12-13","close":7018.415},{"date":"2024-12-16","close":7048.2593},{"date":"2024-12-17","close":6714.9966},{"date":"2024-12-18","close":6824.4263},{"date":"2024-12-19","close":6655.3076},{"date":"2024-12-20","close":6525.9819},{"date":"2024-12-23","close":6595.6187},{"date":"2024-12-24","close":6501.1113},{"date":"2024-12-26","close":6351.8892},{"date":"2024-12-27","close":6237.4854},{"date":"2024-12-30","close":6267.3301},{"date":"2025-01-02","close":6202.667},{"date":"2025-01-03","close":6506.0859},{"date":"2025-01-06","close":6655.3076},{"date":"2025-01-07","close":6670.23},{"date":"2025-01-08","close":6829.3999},{"date":"2025-01-09","close":6943.8037},{"date":"2025-01-10","close":6754.7891},{"date":"2025-01-13","close":6630.437},{"date":"2025-01-14","close":6923.9077},{"date":"2025-01-15","close":6849.2964},{"date":"2025-01-16","close":6933.8555},{"date":"2025-01-17","close":6869.1929},{"date":"2025-01-20","close":7182.5596},{"date":"2025-01-21","close":6809.5039},{"date":"2025-01-22","close":6933.8555},{"date":"2025-01-23","close":6789.6074},{"date":"2025-01-24","close":6759.7632},{"date":"2025-01-31","close":6729.9189},{"date":"2025-02-03","close":6292.2002},{"date":"2025-02-04","close":6267.3301},{"date":"2025-02-05","close":6461.3188},{"date":"2025-02-06","close":6451.3706},{"date":"2025-02-07","close":6386.7075},{"date":"2025-02-10","close":6426.5005},{"date":"2025-02-11","close":6406.604},{"date":"2025-02-12","close":6401.6304},{"date":"2025-02-13","close":6660.2817},{"date":"2025-02-14","close":6580.6968},{"date":"2025-02-17","close":6749.8154},{"date":"2025-02-18","close":6714.9966},{"date":"2025-02-19","close":7038.311},{"date":"2025-02-20","close":7058.2075},{"date":"2025-02-21","close":7222.3516},{"date":"2025-02-24","close":7376.5483},{"date":"2025-02-25","close":7088.0522},{"date":"2025-02-26","close":7232.2998},{"date":"2025-02-27","close":7152.7148},{"date":"2025-02-28","close":6769.7114},{"date":"2025-03-04","close":6391.6821},{"date":"2025-03-05","close":6461.3188},{"date":"2025-03-06","close":6451.3706},{"date":"2025-03-07","close":6575.7227},{"date":"2025-03-10","close":6710.0225},{"date":"2025-03-11","close":6550.8521},{"date":"2025-03-12","close":6625.4634},{"date":"2025-03-13","close":6540.9043},{"date":"2025-03-14","close":6431.4746},{"date":"2025-03-17","close":6421.5264},{"date":"2025-03-18","close":6426.5005},{"date":"2025-03-19","close":6471.2671},{"date":"2025-03-20","close":6555.8262},{"date":"2025-03-21","close":6441.4229},{"date":"2025-03-24","close":6341.9409},{"date":"2025-03-25","close":6257.3818},{"date":"2025-03-26","close":6371.7856},{"date":"2025-03-27","close":6207.6411},{"date":"2025-03-28","close":6033.5488},{"date":"2025-03-31","close":5660.4937},{"date":"2025-04-01","close":5635.623},{"date":"2025-04-02","close":5471.4785},{"date":"2025-04-03","close":5371.9976},{"date":"2025-04-04","close":5615.7271},{"date":"2025-04-07","close":5247.6455},{"date":"2025-04-08","close":5242.6714},{"date":"2025-04-09","close":5118.3198},{"date":"2025-04-10","close":5570.96},{"date":"2025-04-11","close":5511.2715},{"date":"2025-04-14","close":5600.8047},{"date":"2025-04-15","close":5600.8047},{"date":"2025-04-16","close":5436.6602},{"date":"2025-04-17","close":5481.4268},{"date":"2025-04-18","close":5451.5825},{"date":"2025-04-21","close":5391.8936},{"date":"2025-04-22","close":5357.0752},{"date":"2025-04-23","close":5675.4155},{"date":"2025-04-24","close":5625.6748},{"date":"2025-04-25","close":5655.519},{"date":"2025-04-28","close":5655.519},{"date":"2025-04-29","close":5660.4937},{"date":"2025-04-30","close":5511.2715},{"date":"2025-05-02","close":5496.3491},{"date":"2025-05-07","close":5381.9453},{"date":"2025-05-08","close":5471.4785},{"date":"2025-05-09","close":5302.3604},{"date":"2025-05-12","close":5446.6084},{"date":"2025-05-13","close":5322.2568},{"date":"2025-05-14","close":5292.4121},{"date":"2025-05-15","close":5207.853},{"date":"2025-05-16","close":5018.8379},{"date":"2025-05-19","close":5068.5791},{"date":"2025-05-20","close":4844.7456},{"date":"2025-05-21","close":4854.6938},{"date":"2025-05-22","close":4795.0049},{"date":"2025-05-23","close":4655.731},{"date":"2025-05-26","close":4770.1348},{"date":"2025-05-27","close":4665.6792},{"date":"2025-05-28","close":4988.9937},{"date":"2025-05-29","close":5023.8125},{"date":"2025-05-30","close":5028.7861},{"date":"2025-06-02","close":4974.0718},{"date":"2025-06-04","close":5068.5791},{"date":"2025-06-05","close":5192.9307},{"date":"2025-06-09","close":5108.3716},{"date":"2025-06-10","close":5058.6309},{"date":"2025-06-11","close":5173.0347},{"date":"2025-06-12","close":5232.7231},{"date":"2025-06-13","close":5073.5527},{"date":"2025-06-16","close":4988.9937},{"date":"2025-06-17","close":4993.9678},{"date":"2025-06-18","close":5073.5527},{"date":"2025-06-19","close":5098.4233},{"date":"2025-06-20","close":5322.2568},{"date":"2025-06-23","close":5182.9829},{"date":"2025-06-24","close":5386.9194},{"date":"2025-06-25","close":5401.8413},{"date":"2025-06-26","close":5416.7642},{"date":"2025-06-27","close":5222.7749},{"date":"2025-06-30","close":5396.8677},{"date":"2025-07-01","close":5456.5562},{"date":"2025-07-02","close":5476.4526},{"date":"2025-07-03","close":5730.1304},{"date":"2025-07-04","close":5640.5972},{"date":"2025-07-07","close":5511.2715},{"date":"2025-07-08","close":5456.5562},{"date":"2025-07-09","close":5431.686},{"date":"2025-07-10","close":5521.2197},{"date":"2025-07-11","close":5685.3638},{"date":"2025-07-14","close":5665.4673},{"date":"2025-07-15","close":5635.623},{"date":"2025-07-16","close":5521.2197},{"date":"2025-07-17","close":5556.0381},{"date":"2025-07-18","close":5819.6636},{"date":"2025-07-21","close":5968.8857},{"date":"2025-07-22","close":5809.7158},{"date":"2025-07-23","close":5869.4043},{"date":"2025-07-24","close":6058.4189},{"date":"2025-07-25","close":6008.6787},{"date":"2025-07-28","close":6058.4189},{"date":"2025-07-29","close":5988.7822},{"date":"2025-07-30","close":6118.1079},{"date":"2025-07-31","close":5963.9116},{"date":"2025-08-01","close":5690.3379},{"date":"2025-08-04","close":5715.208},{"date":"2025-08-05","close":6048.4707},{"date":"2025-08-06","close":6088.2637},{"date":"2025-08-07","close":6123.082},{"date":"2025-08-08","close":6078.3154},{"date":"2025-08-11","close":6356.8638},{"date":"2025-08-12","close":6327.019},{"date":"2025-08-13","close":6386.7075},{"date":"2025-08-14","close":6530.9561},{"date":"2025-08-18","close":6247.4336},{"date":"2025-08-19","close":6237.4854},{"date":"2025-08-20","close":6162.8745},{"date":"2025-08-21","close":6172.8228},{"date":"2025-08-22","close":6083.2896},{"date":"2025-08-25","close":6237.4854},{"date":"2025-08-26","close":6212.6152},{"date":"2025-08-27","close":6142.978},{"date":"2025-08-28","close":5944.0156},{"date":"2025-08-29","close":5750.0264},{"date":"2025-09-01","close":5630.6489},{"date":"2025-09-02","close":5650.5454},{"date":"2025-09-03","close":5610.7524},{"date":"2025-09-04","close":5660.4937},{"date":"2025-09-05","close":5640.5972},{"date":"2025-09-08","close":5650.5454},{"date":"2025-09-09","close":5690.3379},{"date":"2025-09-10","close":5650.5454},{"date":"2025-09-11","close":5655.519},{"date":"2025-09-12","close":5774.8975},{"date":"2025-09-15","close":5779.8711},{"date":"2025-09-16","close":5789.8193},{"date":"2025-09-17","close":5849.5083},{"date":"2025-09-18","close":5939.0415},{"date":"2025-09-19","close":5849.5083},{"date":"2025-09-22","close":5859.4565},{"date":"2025-09-23","close":5909.1968},{"date":"2025-09-24","close":5764.9492},{"date":"2025-09-25","close":5919.145},{"date":"2025-09-26","close":5690.3379},{"date":"2025-09-29","close":5755.001},{"date":"2025-09-30","close":5690.3379},{"date":"2025-10-01","close":5690.3379},{"date":"2025-10-02","close":5784.8452},{"date":"2025-10-10","close":5695.312},{"date":"2025-10-13","close":5839.5601},{"date":"2025-10-14","close":6078.3154},{"date":"2025-10-15","close":6167.8486},{"date":"2025-10-16","close":6729.9189},{"date":"2025-10-17","close":7147.7407},{"date":"2025-10-20","close":7227.3262},{"date":"2025-10-21","close":7291.9888},{"date":"2025-10-22","close":7540.6924},{"date":"2025-10-23","close":7341.73},{"date":"2025-10-24","close":8057.9956},{"date":"2025-10-27","close":8107.7368},{"date":"2025-10-28","close":8306.6992},{"date":"2025-10-29","close":8316.6475},{"date":"2025-10-30","close":7908.7734},{"date":"2025-10-31","close":7784.4219},{"date":"2025-11-03","close":7943.5918},{"date":"2025-11-04","close":7953.54},{"date":"2025-11-05","close":7709.8105},{"date":"2025-11-06","close":7759.5518},{"date":"2025-11-07","close":7446.1851},{"date":"2025-11-10","close":7704.8369},{"date":"2025-11-11","close":7799.3442},{"date":"2025-11-12","close":7864.0073},{"date":"2025-11-13","close":8087.8403},{"date":"2025-11-14","close":7650.1221},{"date":"2025-11-17","close":7630.2256},{"date":"2025-11-18","close":7252.1963},{"date":"2025-11-19","close":7192.5073},{"date":"2025-11-20","close":7341.73},{"date":"2025-11-21","close":6968.6738},{"date":"2025-11-24","close":6789.6074},{"date":"2025-11-25","close":6794.5815},{"date":"2025-11-26","close":7202.4556},{"date":"2025-11-27","close":7197.4814},{"date":"2025-11-28","close":7192.5073},{"date":"2025-12-01","close":7386.4961},{"date":"2025-12-02","close":7351.6777},{"date":"2025-12-03","close":7411.3667},{"date":"2025-12-04","close":7316.8589},{"date":"2025-12-05","close":7391.4702},{"date":"2025-12-08","close":7625.2515},{"date":"2025-12-09","close":7679.9668},{"date":"2025-12-10","close":7590.4331},{"date":"2025-12-11","close":7441.2109},{"date":"2025-12-12","close":7510.8481},{"date":"2025-12-15","close":7451.1592},{"date":"2025-12-16","close":7068.1558},{"date":"2025-12-17","close":7147.7407},{"date":"2025-12-18","close":6764.7373},{"date":"2025-12-19","close":6784.6338},{"date":"2025-12-22","close":6943.8037},{"date":"2025-12-23","close":6869.1929},{"date":"2025-12-24","close":6864.2183},{"date":"2025-12-26","close":6769.7114},{"date":"2025-12-29","close":6839.502},{"date":"2025-12-30","close":6605.2041},{"date":"2026-01-02","close":6570.3086},{"date":"2026-01-05","close":6759.7412},{"date":"2026-01-06","close":6844.4873},{"date":"2026-01-07","close":6734.8159},{"date":"2026-01-08","close":6620.1592},{"date":"2026-01-09","close":6595.2339},{"date":"2026-01-12","close":6789.6514},{"date":"2026-01-13","close":7053.8594},{"date":"2026-01-14","close":7008.9941},{"date":"2026-01-15","close":7108.6953},{"date":"2026-01-16","close":6979.0835},{"date":"2026-01-19","close":7183.4712},{"date":"2026-01-20","close":7457.6494},{"date":"2026-01-21","close":7387.8584},{"date":"2026-01-22","close":7891.3496},{"date":"2026-01-23","close":7836.5142},{"date":"2026-01-26","close":8265.2295},{"date":"2026-01-27","close":8404.8105},{"date":"2026-01-28","close":9052.8682},{"date":"2026-01-29","close":9057.8535},{"date":"2026-01-30","close":8883.377},{"date":"2026-02-02","close":8404.8105},{"date":"2026-02-03","close":8728.8398},{"date":"2026-02-04","close":9003.0176},{"date":"2026-02-05","close":8728.8398},{"date":"2026-02-06","close":8325.0498},{"date":"2026-02-09","close":8579.2881},{"date":"2026-02-10","close":8524.4521},{"date":"2026-02-11","close":8389.8555},{"date":"2026-02-12","close":8639.1084},{"date":"2026-02-13","close":8419.7656},{"date":"2026-02-19","close":8948.1826},{"date":"2026-02-20","close":8838.5107},{"date":"2026-02-23","close":8708.8994},{"date":"2026-02-24","close":9042.8984},{"date":"2026-02-25","close":9162.54},{"date":"2026-02-26","close":9386.8672},{"date":"2026-02-27","close":9526.4492},{"date":"2026-03-03","close":8763.7354},{"date":"2026-03-04","close":7333.0229},{"date":"2026-03-05","close":8364.9307},{"date":"2026-03-06","close":8858.4512},{"date":"2026-03-09","close":8429.7363},{"date":"2026-03-10","close":8614.1836},{"date":"2026-03-11","close":8554.3623},{"date":"2026-03-12","close":8554.3623},{"date":"2026-03-13","close":8215.3789},{"date":"2026-03-16","close":8150.5728},{"date":"2026-03-17","close":8205.4082},{"date":"2026-03-18","close":8429.7363},{"date":"2026-03-19","close":8280.1846},{"date":"2026-03-20","close":8384.8701},{"date":"2026-03-23","close":7931.23},{"date":"2026-03-24","close":8320.0645},{"date":"2026-03-25","close":8609.1982},{"date":"2026-03-26","close":8424.751},{"date":"2026-03-27","close":8554.3623},{"date":"2026-03-30","close":8499.5273},{"date":"2026-03-31","close":8190.4531},{"date":"2026-04-01","close":8659.0488},{"date":"2026-04-02","close":8479.5869},{"date":"2026-04-03","close":8479.5869},{"date":"2026-04-06","close":8649.0791},{"date":"2026-04-07","close":8738.8096},{"date":"2026-04-08","close":8993.0479},{"date":"2026-04-09","close":8998.0332},{"date":"2026-04-10","close":9092.749},{"date":"2026-04-13","close":8933.2275},{"date":"2026-04-14","close":8868.4209},{"date":"2026-04-15","close":9132.6299},{"date":"2026-04-16","close":9192.4502},{"date":"2026-04-17","close":9556.3594},{"date":"2026-04-20","close":9671.0156},{"date":"2026-04-21","close":10598.2373},{"date":"2026-04-22","close":10648.0879},{"date":"2026-04-23","close":10319.0742},{"date":"2026-04-24","close":10747.7891},{"date":"2026-04-27","close":10747.7891},{"date":"2026-04-28","close":10957.1611},{"date":"2026-04-29","close":11186.4746},{"date":"2026-04-30","close":10807.6094},{"date":"2026-05-04","close":11276.2051},{"date":"2026-05-06","close":11530.4434},{"date":"2026-05-07","close":11445.6973},{"date":"2026-05-08","close":11166.5342},{"date":"2026-05-11","close":10917.2812},{"date":"2026-05-12","close":10279.1934},{"date":"2026-05-13","close":10139.6113},{"date":"2026-05-14","close":10304.1182},{"date":"2026-05-15","close":9710.8965},{"date":"2026-05-18","close":9685.9707},{"date":"2026-05-19","close":9307.1064},{"date":"2026-05-20","close":8878.3916},{"date":"2026-05-21","close":9451.6738},{"date":"2026-05-22","close":9970.1191},{"date":"2026-05-26","close":10005.0146},{"date":"2026-05-27","close":9566.3301},{"date":"2026-05-28","close":9875.4033},{"date":"2026-05-29","close":9895.3438},{"date":"2026-06-01","close":9611.1953},{"date":"2026-06-02","close":9232.3311},{"date":"2026-06-04","close":9222.3604},{"date":"2026-06-05","close":8619.168},{"date":"2026-06-08","close":7811.5889},{"date":"2026-06-09","close":8050.8716},{"date":"2026-06-10","close":7891.3496},{"date":"2026-06-11","close":7931.23},{"date":"2026-06-12","close":8424.751},{"date":"2026-06-15","close":8813.5859},{"date":"2026-06-16","close":8793.6455},{"date":"2026-06-17","close":8693.9443},{"date":"2026-06-18","close":8255.2588},{"date":"2026-06-19","close":8115.6772},{"date":"2026-06-22","close":7916.2749},{"date":"2026-06-23","close":7223.3516},{"date":"2026-06-24","close":7387.8584},{"date":"2026-06-25","close":7083.77},{"date":"2026-06-26","close":6670.0098},{"date":"2026-06-29","close":7627.1416},{"date":"2026-06-30","close":7263.2319},{"date":"2026-07-01","close":7088.7549},{"date":"2026-07-02","close":6889.3525},{"date":"2026-07-03","close":6814.5767},{"date":"2026-07-06","close":6610.1895},{"date":"2026-07-07","close":6430.7271},{"date":"2026-07-08","close":5962.1313},{"date":"2026-07-09","close":5982.0718},{"date":"2026-07-10","close":6400.8169},{"date":"2026-07-13","close":6251.2651},{"date":"2026-07-14","close":5997.0269},{"date":"2026-07-15","close":6365.9214},{"date":"2026-07-16","close":6091.7432},{"date":"2026-07-20","close":5668.0132},{"date":"2026-07-21","close":5727.8335},{"date":"2026-07-22","close":5742.7891},{"date":"2026-07-23","close":6336.0112},{"date":"2026-07-24","close":5917.2661},{"date":"2026-07-27","close":5927.2363},{"date":"2026-07-28","close":5334.0142},{"date":"2026-07-29","close":5005.0},{"date":"2026-07-30","close":5095.0},{"date":"2026-07-31","close":5565.0},{"date":"2026-08-03","close":5485.0},{"date":"2026-08-04","close":5855.0},{"date":"2026-08-05","close":5945.0},{"date":"2026-08-06","close":6000.0},{"date":"2026-08-07","close":6265.0},{"date":"2026-08-10","close":6640.0},{"date":"2026-08-11","close":6440.0},{"date":"2026-08-12","close":6550.0},{"date":"2026-08-13","close":6585.0},{"date":"2026-08-14","close":6770.0},{"date":"2026-08-18","close":6520.0},{"date":"2026-08-19","close":6500.0},{"date":"2026-08-20","close":6540.0},{"date":"2026-08-21","close":6230.0},{"date":"2026-08-24","close":6600.0},{"date":"2026-08-25","close":6555.0},{"date":"2026-08-26","close":6540.0},{"date":"2026-08-27","close":6920.0},{"date":"2026-08-28","close":6975.0},{"date":"2026-08-31","close":7165.0},{"date":"2026-09-01","close":6965.0},{"date":"2026-09-02","close":6605.0},{"date":"2026-09-03","close":6665.0},{"date":"2026-09-04","close":6725.0},{"date":"2026-09-07","close":6760.0},{"date":"2026-09-08","close":6585.0},{"date":"2026-09-09","close":7125.0},{"date":"2026-09-10","close":7040.0},{"date":"2026-09-11","close":6870.0},{"date":"2026-09-14","close":6600.0},{"date":"2026-09-15","close":6810.0},{"date":"2026-09-16","close":6735.0},{"date":"2026-09-17","close":6695.0},{"date":"2026-09-18","close":6725.0},{"date":"2026-09-21","close":6625.0},{"date":"2026-09-22","close":6620.0},{"date":"2026-09-23","close":6640.0},{"date":"2026-09-28","close":6840.0},{"date":"2026-09-29","close":6620.0},{"date":"2026-09-30","close":6765.0},{"date":"2026-10-01","close":6825.0},{"date":"2026-10-02","close":7080.0},{"date":"2026-10-06","close":7410.0},{"date":"2026-10-07","close":7210.0},{"date":"2026-10-08","close":7300.0},{"date":"2026-10-12","close":6940.0},{"date":"2026-10-13","close":6975.0},{"date":"2026-10-14","close":7190.0},{"date":"2026-10-15","close":6695.0},{"date":"2026-10-16","close":6570.0},{"date":"2026-10-19","close":7090.0},{"date":"2026-10-20","close":6700.0},{"date":"2026-10-21","close":6745.0},{"date":"2026-10-22","close":6355.0},{"date":"2026-10-23","close":6010.0}],"chart_data":[{"date":"2024-10-23","open":8048,"high":8411,"low":8023,"close":8356,"volume":85292},{"date":"2024-10-24","open":8476,"high":8516,"low":8232,"close":8237,"volume":137844},{"date":"2024-10-25","open":8426,"high":8481,"low":8217,"close":8237,"volume":2012489},{"date":"2024-10-28","open":8217,"high":8729,"low":8217,"close":8729,"volume":113935},{"date":"2024-10-29","open":8661,"high":8680,"low":8457,"close":8680,"volume":201187},{"date":"2024-10-30","open":8614,"high":8713,"low":8460,"close":8520,"volume":2030807},{"date":"2024-10-31","open":8411,"high":8551,"low":8302,"close":8466,"volume":163635},{"date":"2024-11-01","open":8332,"high":8566,"low":8272,"close":8456,"volume":854012},{"date":"2024-11-04","open":8491,"high":8814,"low":8391,"close":8754,"volume":2313419},{"date":"2024-11-05","open":8708,"high":8733,"low":8574,"close":8589,"volume":143196},{"date":"2024-11-06","open":8709,"high":8724,"low":8028,"close":8058,"volume":1114779},{"date":"2024-11-07","open":8073,"high":8078,"low":7784,"close":7839,"volume":478396},{"date":"2024-11-08","open":7919,"high":8162,"low":7919,"close":7934,"volume":207105},{"date":"2024-11-11","open":8048,"high":8048,"low":7749,"close":7779,"volume":147577},{"date":"2024-11-12","open":7810,"high":7940,"low":7667,"close":7750,"volume":161031},{"date":"2024-11-13","open":7704,"high":7749,"low":7436,"close":7436,"volume":201487},{"date":"2024-11-14","open":7506,"high":7576,"low":7168,"close":7262,"volume":120895},{"date":"2024-11-15","open":7009,"high":7034,"low":6617,"close":6780,"volume":1263364},{"date":"2024-11-18","open":6819,"high":7028,"low":6755,"close":6969,"volume":256833},{"date":"2024-11-19","open":6984,"high":7153,"low":6869,"close":7153,"volume":162538},{"date":"2024-11-20","open":7048,"high":7232,"low":7004,"close":7138,"volume":119587},{"date":"2024-11-21","open":7133,"high":7346,"low":7088,"close":7282,"volume":60833},{"date":"2024-11-22","open":7377,"high":7472,"low":7308,"close":7357,"volume":85863},{"date":"2024-11-25","open":7471,"high":7641,"low":7406,"close":7541,"volume":127300},{"date":"2024-11-26","open":7586,"high":7709,"low":7451,"close":7481,"volume":106864},{"date":"2024-11-27","open":7506,"high":7561,"low":7262,"close":7262,"volume":111882},{"date":"2024-11-28","open":7328,"high":7427,"low":7278,"close":7377,"volume":154935},{"date":"2024-11-29","open":7361,"high":7361,"low":7038,"close":7058,"volume":86026},{"date":"2024-12-02","open":7148,"high":7262,"low":7023,"close":7098,"volume":125679},{"date":"2024-12-03","open":7128,"high":7193,"low":7078,"close":7138,"volume":90346},{"date":"2024-12-04","open":6939,"high":7123,"low":6914,"close":6984,"volume":115604},{"date":"2024-12-05","open":7048,"high":7048,"low":6814,"close":6834,"volume":69367},{"date":"2024-12-06","open":6834,"high":6959,"low":6690,"close":6889,"volume":80709},{"date":"2024-12-09","open":6760,"high":6839,"low":6616,"close":6616,"volume":75469},{"date":"2024-12-10","open":6705,"high":6909,"low":6705,"close":6869,"volume":102992},{"date":"2024-12-11","open":6929,"high":7013,"low":6864,"close":6929,"volume":74643},{"date":"2024-12-12","open":7018,"high":7098,"low":6839,"close":7048,"volume":99989},{"date":"2024-12-13","open":7043,"high":7043,"low":6934,"close":7018,"volume":83395},{"date":"2024-12-16","open":7113,"high":7113,"low":6994,"close":7048,"volume":134491},{"date":"2024-12-17","open":7058,"high":7058,"low":6680,"close":6715,"volume":87733},{"date":"2024-12-18","open":6760,"high":6834,"low":6760,"close":6824,"volume":63394},{"date":"2024-12-19","open":6679,"high":6744,"low":6615,"close":6655,"volume":179531},{"date":"2024-12-20","open":6725,"high":6725,"low":6486,"close":6526,"volume":735933},{"date":"2024-12-23","open":6581,"high":6621,"low":6366,"close":6596,"volume":83701},{"date":"2024-12-24","open":6626,"high":6695,"low":6491,"close":6501,"volume":87528},{"date":"2024-12-26","open":6512,"high":6512,"low":6333,"close":6352,"volume":79479},{"date":"2024-12-27","open":6380,"high":6400,"low":6192,"close":6237,"volume":660165},{"date":"2024-12-30","open":6202,"high":6400,"low":6202,"close":6267,"volume":73927},{"date":"2025-01-02","open":6351,"high":6351,"low":6148,"close":6203,"volume":132245},{"date":"2025-01-03","open":6198,"high":6571,"low":6183,"close":6506,"volume":117959},{"date":"2025-01-06","open":6510,"high":6679,"low":6505,"close":6655,"volume":148657},{"date":"2025-01-07","open":6684,"high":6778,"low":6635,"close":6670,"volume":132962},{"date":"2025-01-08","open":6651,"high":6834,"low":6526,"close":6829,"volume":297982},{"date":"2025-01-09","open":6829,"high":6944,"low":6745,"close":6944,"volume":58606},{"date":"2025-01-10","open":6914,"high":6914,"low":6715,"close":6755,"volume":100786},{"date":"2025-01-13","open":6729,"high":6769,"low":6630,"close":6630,"volume":51882},{"date":"2025-01-14","open":6715,"high":6944,"low":6685,"close":6924,"volume":64148},{"date":"2025-01-15","open":6924,"high":7053,"low":6809,"close":6849,"volume":130799},{"date":"2025-01-16","open":7004,"high":7058,"low":6914,"close":6934,"volume":114344},{"date":"2025-01-17","open":6904,"high":7008,"low":6869,"close":6869,"volume":178522},{"date":"2025-01-20","open":6944,"high":7183,"low":6944,"close":7183,"volume":314035},{"date":"2025-01-21","open":7069,"high":7144,"low":6720,"close":6810,"volume":499750},{"date":"2025-01-22","open":6874,"high":6979,"low":6819,"close":6934,"volume":173181},{"date":"2025-01-23","open":6905,"high":6905,"low":6726,"close":6790,"volume":605584},{"date":"2025-01-24","open":6794,"high":6819,"low":6700,"close":6760,"volume":77223},{"date":"2025-01-31","open":6671,"high":6774,"low":6586,"close":6730,"volume":186236},{"date":"2025-02-03","open":6620,"high":6620,"low":6267,"close":6292,"volume":124139},{"date":"2025-02-04","open":6375,"high":6480,"low":6267,"close":6267,"volume":237751},{"date":"2025-02-05","open":6337,"high":6481,"low":6318,"close":6461,"volume":122003},{"date":"2025-02-06","open":6406,"high":6501,"low":6341,"close":6451,"volume":69015},{"date":"2025-02-07","open":6407,"high":6567,"low":6362,"close":6387,"volume":101370},{"date":"2025-02-10","open":6318,"high":6487,"low":6208,"close":6427,"volume":159684},{"date":"2025-02-11","open":6447,"high":6517,"low":6392,"close":6407,"volume":71182},{"date":"2025-02-12","open":6397,"high":6477,"low":6338,"close":6402,"volume":165067},{"date":"2025-02-13","open":6435,"high":6689,"low":6435,"close":6660,"volume":101039},{"date":"2025-02-14","open":6641,"high":6661,"low":6531,"close":6581,"volume":73551},{"date":"2025-02-17","open":6581,"high":6834,"low":6551,"close":6750,"volume":265439},{"date":"2025-02-18","open":6804,"high":6804,"low":6661,"close":6715,"volume":130121},{"date":"2025-02-19","open":6755,"high":7043,"low":6720,"close":7038,"volume":596384},{"date":"2025-02-20","open":7043,"high":7163,"low":6964,"close":7058,"volume":990381},{"date":"2025-02-21","open":7088,"high":7222,"low":7053,"close":7222,"volume":611046},{"date":"2025-02-24","open":7143,"high":7377,"low":7103,"close":7377,"volume":345101},{"date":"2025-02-25","open":7262,"high":7346,"low":7088,"close":7088,"volume":320311},{"date":"2025-02-26","open":7053,"high":7267,"low":7018,"close":7232,"volume":332984},{"date":"2025-02-27","open":7272,"high":7272,"low":7093,"close":7153,"volume":129824},{"date":"2025-02-28","open":7018,"high":7018,"low":6700,"close":6770,"volume":455859},{"date":"2025-03-04","open":6716,"high":6716,"low":6357,"close":6392,"volume":834558},{"date":"2025-03-05","open":6436,"high":6511,"low":6351,"close":6461,"volume":266044},{"date":"2025-03-06","open":6511,"high":6666,"low":6411,"close":6451,"volume":2050978},{"date":"2025-03-07","open":6381,"high":6601,"low":6341,"close":6576,"volume":969516},{"date":"2025-03-10","open":6576,"high":6725,"low":6496,"close":6710,"volume":510787},{"date":"2025-03-11","open":6466,"high":6551,"low":6411,"close":6551,"volume":285320},{"date":"2025-03-12","open":6625,"high":6650,"low":6525,"close":6625,"volume":172727},{"date":"2025-03-13","open":6760,"high":6760,"low":6536,"close":6541,"volume":350261},{"date":"2025-03-14","open":6552,"high":6607,"low":6376,"close":6431,"volume":192001},{"date":"2025-03-17","open":6477,"high":6512,"low":6377,"close":6422,"volume":204533},{"date":"2025-03-18","open":6427,"high":6527,"low":6396,"close":6427,"volume":183279},{"date":"2025-03-19","open":6426,"high":6556,"low":6401,"close":6471,"volume":89776},{"date":"2025-03-20","open":6596,"high":6636,"low":6521,"close":6556,"volume":97677},{"date":"2025-03-21","open":6551,"high":6566,"low":6341,"close":6441,"volume":206449},{"date":"2025-03-24","open":6422,"high":6442,"low":6309,"close":6342,"volume":737045},{"date":"2025-03-25","open":6455,"high":6455,"low":6257,"close":6257,"volume":131624},{"date":"2025-03-26","open":6284,"high":6422,"low":6244,"close":6372,"volume":120103},{"date":"2025-03-27","open":6313,"high":6322,"low":6178,"close":6208,"volume":78264},{"date":"2025-03-28","open":6229,"high":6229,"low":5990,"close":6034,"volume":5704643},{"date":"2025-03-31","open":5850,"high":5850,"low":5595,"close":5660,"volume":373318},{"date":"2025-04-01","open":5710,"high":5710,"low":5566,"close":5636,"volume":406846},{"date":"2025-04-02","open":5642,"high":5676,"low":5421,"close":5471,"volume":199122},{"date":"2025-04-03","open":5288,"high":5421,"low":5233,"close":5372,"volume":153323},{"date":"2025-04-04","open":5278,"high":5666,"low":5278,"close":5616,"volume":222783},{"date":"2025-04-07","open":5357,"high":5436,"low":5243,"close":5248,"volume":157832},{"date":"2025-04-08","open":5367,"high":5412,"low":5223,"close":5243,"volume":79838},{"date":"2025-04-09","open":5198,"high":5273,"low":5083,"close":5118,"volume":71935},{"date":"2025-04-10","open":5501,"high":5571,"low":5352,"close":5571,"volume":369453},{"date":"2025-04-11","open":5476,"high":5511,"low":5357,"close":5511,"volume":356049},{"date":"2025-04-14","open":5566,"high":5690,"low":5551,"close":5601,"volume":106514},{"date":"2025-04-15","open":5606,"high":5626,"low":5521,"close":5601,"volume":70403},{"date":"2025-04-16","open":5607,"high":5686,"low":5408,"close":5437,"volume":63985},{"date":"2025-04-17","open":5436,"high":5501,"low":5392,"close":5481,"volume":138479},{"date":"2025-04-18","open":5467,"high":5467,"low":5393,"close":5452,"volume":38537},{"date":"2025-04-21","open":5441,"high":5481,"low":5362,"close":5392,"volume":114168},{"date":"2025-04-22","open":5367,"high":5451,"low":5313,"close":5357,"volume":102427},{"date":"2025-04-23","open":5451,"high":5680,"low":5436,"close":5675,"volume":122946},{"date":"2025-04-24","open":5760,"high":5760,"low":5581,"close":5626,"volume":50510},{"date":"2025-04-25","open":5705,"high":5715,"low":5596,"close":5656,"volume":54887},{"date":"2025-04-28","open":5685,"high":5780,"low":5621,"close":5656,"volume":135125},{"date":"2025-04-29","open":5679,"high":5694,"low":5565,"close":5660,"volume":49588},{"date":"2025-04-30","open":5661,"high":5680,"low":5481,"close":5511,"volume":118459},{"date":"2025-05-02","open":5496,"high":5516,"low":5392,"close":5496,"volume":201634},{"date":"2025-05-07","open":5511,"high":5551,"low":5362,"close":5382,"volume":95404},{"date":"2025-05-08","open":5392,"high":5486,"low":5387,"close":5471,"volume":227793},{"date":"2025-05-09","open":5470,"high":5475,"low":5282,"close":5302,"volume":89352},{"date":"2025-05-12","open":5314,"high":5447,"low":5314,"close":5447,"volume":117201},{"date":"2025-05-13","open":5455,"high":5505,"low":5297,"close":5322,"volume":94550},{"date":"2025-05-14","open":5287,"high":5332,"low":5197,"close":5292,"volume":134449},{"date":"2025-05-15","open":5293,"high":5333,"low":5208,"close":5208,"volume":141899},{"date":"2025-05-16","open":5214,"high":5234,"low":5019,"close":5019,"volume":123144},{"date":"2025-05-19","open":5019,"high":5114,"low":5014,"close":5069,"volume":199736},{"date":"2025-05-20","open":5073,"high":5098,"low":4845,"close":4845,"volume":176512},{"date":"2025-05-21","open":4855,"high":4940,"low":4835,"close":4855,"volume":87032},{"date":"2025-05-22","open":4855,"high":4855,"low":4700,"close":4795,"volume":116861},{"date":"2025-05-23","open":4855,"high":4855,"low":4656,"close":4656,"volume":369345},{"date":"2025-05-26","open":4680,"high":4850,"low":4680,"close":4770,"volume":188306},{"date":"2025-05-27","open":4745,"high":4760,"low":4651,"close":4666,"volume":66867},{"date":"2025-05-28","open":4735,"high":5023,"low":4685,"close":4989,"volume":141429},{"date":"2025-05-29","open":4985,"high":5094,"low":4926,"close":5024,"volume":137255},{"date":"2025-05-30","open":5024,"high":5099,"low":4936,"close":5029,"volume":66789},{"date":"2025-06-02","open":5028,"high":5093,"low":4935,"close":4974,"volume":172076},{"date":"2025-06-04","open":5029,"high":5154,"low":5019,"close":5069,"volume":121813},{"date":"2025-06-05","open":5068,"high":5238,"low":5013,"close":5193,"volume":113824},{"date":"2025-06-09","open":5153,"high":5153,"low":5013,"close":5108,"volume":115750},{"date":"2025-06-10","open":5129,"high":5144,"low":5049,"close":5059,"volume":148071},{"date":"2025-06-11","open":5123,"high":5223,"low":5108,"close":5173,"volume":92688},{"date":"2025-06-12","open":5158,"high":5303,"low":5128,"close":5233,"volume":200882},{"date":"2025-06-13","open":5234,"high":5234,"low":5029,"close":5074,"volume":127593},{"date":"2025-06-16","open":5063,"high":5063,"low":4925,"close":4989,"volume":141334},{"date":"2025-06-17","open":4989,"high":5113,"low":4930,"close":4994,"volume":72239},{"date":"2025-06-18","open":5009,"high":5119,"low":4995,"close":5074,"volume":137303},{"date":"2025-06-19","open":5123,"high":5203,"low":5023,"close":5098,"volume":178970},{"date":"2025-06-20","open":5157,"high":5346,"low":5067,"close":5322,"volume":374314},{"date":"2025-06-23","open":5273,"high":5273,"low":5118,"close":5183,"volume":290385},{"date":"2025-06-24","open":5288,"high":5412,"low":5283,"close":5387,"volume":303675},{"date":"2025-06-25","open":5446,"high":5446,"low":5318,"close":5402,"volume":205089},{"date":"2025-06-26","open":5452,"high":5452,"low":5329,"close":5417,"volume":171815},{"date":"2025-06-27","open":5412,"high":5412,"low":5193,"close":5223,"volume":238996},{"date":"2025-06-30","open":5283,"high":5436,"low":5283,"close":5397,"volume":150342},{"date":"2025-07-01","open":5408,"high":5497,"low":5334,"close":5457,"volume":260715},{"date":"2025-07-02","open":5412,"high":5476,"low":5323,"close":5476,"volume":190129},{"date":"2025-07-03","open":5481,"high":5745,"low":5466,"close":5730,"volume":538921},{"date":"2025-07-04","open":5675,"high":5730,"low":5571,"close":5641,"volume":765278},{"date":"2025-07-07","open":5705,"high":5705,"low":5496,"close":5511,"volume":248287},{"date":"2025-07-08","open":5472,"high":5577,"low":5403,"close":5457,"volume":139965},{"date":"2025-07-09","open":5457,"high":5542,"low":5403,"close":5432,"volume":154755},{"date":"2025-07-10","open":5441,"high":5521,"low":5416,"close":5521,"volume":127627},{"date":"2025-07-11","open":5521,"high":5730,"low":5521,"close":5685,"volume":191519},{"date":"2025-07-14","open":5684,"high":5704,"low":5595,"close":5665,"volume":146172},{"date":"2025-07-15","open":5671,"high":5680,"low":5591,"close":5636,"volume":181792},{"date":"2025-07-16","open":5641,"high":5651,"low":5496,"close":5521,"volume":107892},{"date":"2025-07-17","open":5591,"high":5606,"low":5451,"close":5556,"volume":96779},{"date":"2025-07-18","open":5631,"high":5860,"low":5631,"close":5820,"volume":407333},{"date":"2025-07-21","open":5800,"high":5974,"low":5750,"close":5969,"volume":320659},{"date":"2025-07-22","open":5999,"high":6028,"low":5805,"close":5810,"volume":262367},{"date":"2025-07-23","open":5909,"high":5924,"low":5770,"close":5869,"volume":198838},{"date":"2025-07-24","open":5860,"high":6093,"low":5860,"close":6058,"volume":356675},{"date":"2025-07-25","open":6039,"high":6044,"low":5920,"close":6009,"volume":196802},{"date":"2025-07-28","open":6013,"high":6108,"low":5964,"close":6058,"volume":3622429},{"date":"2025-07-29","open":5999,"high":6004,"low":5862,"close":5989,"volume":1677554},{"date":"2025-07-30","open":5989,"high":6153,"low":5954,"close":6118,"volume":337390},{"date":"2025-07-31","open":6183,"high":6243,"low":5884,"close":5964,"volume":327237},{"date":"2025-08-01","open":5869,"high":5889,"low":5666,"close":5690,"volume":1277241},{"date":"2025-08-04","open":5690,"high":5730,"low":5633,"close":5715,"volume":289163},{"date":"2025-08-05","open":5770,"high":6123,"low":5770,"close":6048,"volume":560176},{"date":"2025-08-06","open":6043,"high":6198,"low":6033,"close":6088,"volume":248253},{"date":"2025-08-07","open":6193,"high":6193,"low":6033,"close":6123,"volume":557558},{"date":"2025-08-08","open":6143,"high":6143,"low":6053,"close":6078,"volume":250566},{"date":"2025-08-11","open":6199,"high":6382,"low":6184,"close":6357,"volume":11576442},{"date":"2025-08-12","open":6313,"high":6446,"low":6268,"close":6327,"volume":591671},{"date":"2025-08-13","open":6422,"high":6507,"low":6309,"close":6387,"volume":323234},{"date":"2025-08-14","open":6451,"high":6536,"low":6401,"close":6531,"volume":576557},{"date":"2025-08-18","open":6445,"high":6460,"low":6247,"close":6247,"volume":819924},{"date":"2025-08-19","open":6312,"high":6340,"low":6177,"close":6237,"volume":635187},{"date":"2025-08-20","open":6113,"high":6293,"low":6098,"close":6163,"volume":317581},{"date":"2025-08-21","open":6188,"high":6238,"low":6143,"close":6173,"volume":458409},{"date":"2025-08-22","open":6188,"high":6198,"low":6063,"close":6083,"volume":202948},{"date":"2025-08-25","open":6207,"high":6252,"low":6147,"close":6237,"volume":266288},{"date":"2025-08-26","open":6173,"high":6308,"low":6173,"close":6213,"volume":148641},{"date":"2025-08-27","open":6258,"high":6268,"low":6133,"close":6143,"volume":203966},{"date":"2025-08-28","open":6203,"high":6203,"low":5929,"close":5944,"volume":395147},{"date":"2025-08-29","open":5969,"high":5969,"low":5745,"close":5750,"volume":281436},{"date":"2025-09-01","open":5735,"high":5745,"low":5621,"close":5631,"volume":522377},{"date":"2025-09-02","open":5666,"high":5671,"low":5576,"close":5651,"volume":548332},{"date":"2025-09-03","open":5651,"high":5671,"low":5581,"close":5611,"volume":52713},{"date":"2025-09-04","open":5729,"high":5755,"low":5630,"close":5660,"volume":168521},{"date":"2025-09-05","open":5695,"high":5695,"low":5621,"close":5641,"volume":147454},{"date":"2025-09-08","open":5616,"high":5695,"low":5586,"close":5651,"volume":159423},{"date":"2025-09-09","open":5690,"high":5690,"low":5626,"close":5690,"volume":151542},{"date":"2025-09-10","open":5675,"high":5675,"low":5586,"close":5651,"volume":353713},{"date":"2025-09-11","open":5680,"high":5690,"low":5616,"close":5656,"volume":134856},{"date":"2025-09-12","open":5720,"high":5805,"low":5720,"close":5775,"volume":143703},{"date":"2025-09-15","open":5855,"high":5860,"low":5780,"close":5780,"volume":123624},{"date":"2025-09-16","open":5835,"high":5865,"low":5790,"close":5790,"volume":186793},{"date":"2025-09-17","open":5800,"high":5894,"low":5775,"close":5850,"volume":220131},{"date":"2025-09-18","open":5889,"high":5954,"low":5800,"close":5939,"volume":134662},{"date":"2025-09-19","open":5934,"high":5939,"low":5850,"close":5850,"volume":185883},{"date":"2025-09-22","open":5893,"high":5968,"low":5859,"close":5859,"volume":168493},{"date":"2025-09-23","open":5904,"high":5924,"low":5855,"close":5909,"volume":136117},{"date":"2025-09-24","open":5959,"high":5959,"low":5745,"close":5765,"volume":135963},{"date":"2025-09-25","open":5815,"high":5919,"low":5795,"close":5919,"volume":171325},{"date":"2025-09-26","open":5855,"high":5855,"low":5690,"close":5690,"volume":193839},{"date":"2025-09-29","open":5730,"high":5770,"low":5700,"close":5755,"volume":119676},{"date":"2025-09-30","open":5720,"high":5770,"low":5685,"close":5690,"volume":137756},{"date":"2025-10-01","open":5700,"high":5740,"low":5636,"close":5690,"volume":141279},{"date":"2025-10-02","open":5710,"high":5810,"low":5710,"close":5785,"volume":111439},{"date":"2025-10-10","open":5780,"high":5780,"low":5621,"close":5695,"volume":222965},{"date":"2025-10-13","open":5581,"high":5884,"low":5556,"close":5840,"volume":214119},{"date":"2025-10-14","open":5869,"high":6138,"low":5840,"close":6078,"volume":792226},{"date":"2025-10-15","open":6173,"high":6188,"low":6048,"close":6168,"volume":740581},{"date":"2025-10-16","open":6193,"high":6730,"low":6188,"close":6730,"volume":2111610},{"date":"2025-10-17","open":6730,"high":7292,"low":6656,"close":7148,"volume":2705013},{"date":"2025-10-20","open":7103,"high":7297,"low":6919,"close":7227,"volume":1672834},{"date":"2025-10-21","open":7222,"high":7536,"low":7153,"close":7292,"volume":2189508},{"date":"2025-10-22","open":7366,"high":7606,"low":7361,"close":7541,"volume":1960366},{"date":"2025-10-23","open":7597,"high":7597,"low":7342,"close":7342,"volume":1624351},{"date":"2025-10-24","open":7536,"high":8103,"low":7491,"close":8058,"volume":4845379},{"date":"2025-10-27","open":8068,"high":8396,"low":7969,"close":8108,"volume":4305067},{"date":"2025-10-28","open":8068,"high":8351,"low":7889,"close":8307,"volume":2313724},{"date":"2025-10-29","open":8277,"high":8436,"low":8197,"close":8317,"volume":2289739},{"date":"2025-10-30","open":8327,"high":8486,"low":7909,"close":7909,"volume":2584170},{"date":"2025-10-31","open":7754,"high":7984,"low":7754,"close":7784,"volume":1406933},{"date":"2025-11-03","open":7939,"high":7994,"low":7764,"close":7944,"volume":1125195,"rsi_14":78.0,"sma_20":7031.6,"sma_60":6302.7,"sma_120":5832.19},{"date":"2025-11-04","open":8157,"high":8277,"low":7944,"close":7954,"volume":1872694,"rsi_14":77.46,"sma_20":7144.8,"sma_60":6340.02,"sma_120":5852.88},{"date":"2025-11-05","open":7775,"high":7885,"low":7412,"close":7710,"volume":751474,"rsi_14":66.68,"sma_20":7245.75,"sma_60":6367.7,"sma_120":5872.93},{"date":"2025-11-06","open":7905,"high":8024,"low":7735,"close":7760,"volume":1130478,"rsi_14":61.9,"sma_20":7344.45,"sma_60":6395.55,"sma_120":5892.21},{"date":"2025-11-07","open":7516,"high":7774,"low":7361,"close":7446,"volume":789608,"rsi_14":53.91,"sma_20":7432.0,"sma_60":6417.6,"sma_120":5909.9},{"date":"2025-11-10","open":7517,"high":7710,"low":7382,"close":7705,"volume":387880,"rsi_14":56.88,"sma_20":7525.2,"sma_60":6444.7,"sma_120":5929.99},{"date":"2025-11-11","open":7764,"high":8048,"low":7636,"close":7799,"volume":805157,"rsi_14":54.54,"sma_20":7611.25,"sma_60":6468.75,"sma_120":5951.58},{"date":"2025-11-12","open":7839,"high":7929,"low":7694,"close":7864,"volume":600166,"rsi_14":59.67,"sma_20":7696.05,"sma_60":6494.37,"sma_120":5975.3},{"date":"2025-11-13","open":7834,"high":8088,"low":7759,"close":8088,"volume":351600,"rsi_14":50.68,"sma_20":7763.95,"sma_60":6522.73,"sma_120":6000.47},{"date":"2025-11-14","open":7748,"high":7853,"low":7650,"close":7650,"volume":674269,"rsi_14":41.21,"sma_20":7789.1,"sma_60":6541.4,"sma_120":6023.85},{"date":"2025-11-17","open":7748,"high":7818,"low":7605,"close":7630,"volume":550349,"rsi_14":36.03,"sma_20":7809.3,"sma_60":6564.45,"sma_120":6046.98},{"date":"2025-11-18","open":7671,"high":7684,"low":7252,"close":7252,"volume":421361,"rsi_14":30.91,"sma_20":7807.3,"sma_60":6581.35,"sma_120":6067.46},{"date":"2025-11-19","open":7282,"high":7332,"low":7027,"close":7193,"volume":345721,"rsi_14":35.33,"sma_20":7789.9,"sma_60":6598.52,"sma_120":6088.6},{"date":"2025-11-20","open":7367,"high":7452,"low":7318,"close":7342,"volume":261569,"rsi_14":41.01,"sma_20":7789.9,"sma_60":6617.98,"sma_120":6110.02},{"date":"2025-11-21","open":7063,"high":7078,"low":6924,"close":6969,"volume":198073,"rsi_14":31.78,"sma_20":7735.45,"sma_60":6632.75,"sma_120":6129.22},{"date":"2025-11-24","open":6970,"high":6970,"low":6746,"close":6790,"volume":240386,"rsi_14":29.53,"sma_20":7669.5,"sma_60":6641.93,"sma_120":6144.22},{"date":"2025-11-25","open":6925,"high":6955,"low":6771,"close":6795,"volume":211880,"rsi_14":32.44,"sma_20":7593.85,"sma_60":6651.62,"sma_120":6158.98},{"date":"2025-11-26","open":6893,"high":7202,"low":6893,"close":7202,"volume":331816,"rsi_14":40.62,"sma_20":7538.15,"sma_60":6669.28,"sma_120":6177.1},{"date":"2025-11-27","open":7252,"high":7327,"low":7188,"close":7197,"volume":217427,"rsi_14":46.09,"sma_20":7504.5,"sma_60":6690.82,"sma_120":6195.95},{"date":"2025-11-28","open":7367,"high":7391,"low":7183,"close":7193,"volume":262501,"rsi_14":40.27,"sma_20":7476.85,"sma_60":6715.5,"sma_120":6213.98},{"date":"2025-12-01","open":7327,"high":7411,"low":7227,"close":7386,"volume":382052,"rsi_14":42.63,"sma_20":7450.95,"sma_60":6745.42,"sma_120":6232.58},{"date":"2025-12-02","open":7372,"high":7421,"low":7287,"close":7352,"volume":140819,"rsi_14":40.54,"sma_20":7422.8,"sma_60":6774.42,"sma_120":6251.61},{"date":"2025-12-03","open":7292,"high":7411,"low":7292,"close":7411,"volume":162259,"rsi_14":36.37,"sma_20":7409.9,"sma_60":6805.08,"sma_120":6271.55},{"date":"2025-12-04","open":7382,"high":7446,"low":7237,"close":7317,"volume":175026,"rsi_14":42.61,"sma_20":7389.75,"sma_60":6833.33,"sma_120":6289.74},{"date":"2025-12-05","open":7257,"high":7436,"low":7257,"close":7391,"volume":171769,"rsi_14":45.12,"sma_20":7389.0,"sma_60":6863.17,"sma_120":6308.06},{"date":"2025-12-08","open":7471,"high":7650,"low":7391,"close":7625,"volume":372349,"rsi_14":60.86,"sma_20":7387.1,"sma_60":6896.75,"sma_120":6329.67},{"date":"2025-12-09","open":7541,"high":7755,"low":7536,"close":7680,"volume":701333,"rsi_14":63.88,"sma_20":7383.2,"sma_60":6930.6,"sma_120":6352.43},{"date":"2025-12-10","open":7829,"high":7874,"low":7580,"close":7590,"volume":446963,"rsi_14":57.86,"sma_20":7371.55,"sma_60":6963.6,"sma_120":6374.41},{"date":"2025-12-11","open":7725,"high":7725,"low":7436,"close":7441,"volume":301135,"rsi_14":65.78,"sma_20":7341.2,"sma_60":6994.02,"sma_120":6394.48},{"date":"2025-12-12","open":7536,"high":7561,"low":7436,"close":7511,"volume":307582,"rsi_14":75.2,"sma_20":7336.2,"sma_60":7023.62,"sma_120":6414.92},{"date":"2025-12-15","open":7332,"high":7526,"low":7322,"close":7451,"volume":270048,"rsi_14":72.24,"sma_20":7329.2,"sma_60":7052.13,"sma_120":6432.98},{"date":"2025-12-16","open":7386,"high":7411,"low":7053,"close":7068,"volume":293991,"rsi_14":46.86,"sma_20":7321.9,"sma_60":7074.07,"sma_120":6449.01},{"date":"2025-12-17","open":7118,"high":7183,"low":7053,"close":7148,"volume":188163,"rsi_14":48.43,"sma_20":7321.55,"sma_60":7096.33,"sma_120":6464.0},{"date":"2025-12-18","open":6854,"high":6914,"low":6765,"close":6765,"volume":348733,"rsi_14":39.09,"sma_20":7294.55,"sma_60":7110.7,"sma_120":6475.66},{"date":"2025-12-19","open":6884,"high":6884,"low":6601,"close":6785,"volume":358923,"rsi_14":33.15,"sma_20":7287.15,"sma_60":7126.88,"sma_120":6487.37},{"date":"2025-12-22","open":6904,"high":6964,"low":6819,"close":6944,"volume":234075,"rsi_14":39.32,"sma_20":7296.75,"sma_60":7145.57,"sma_120":6502.02},{"date":"2025-12-23","open":7013,"high":7013,"low":6869,"close":6869,"volume":169322,"rsi_14":35.92,"sma_20":7302.35,"sma_60":7162.18,"sma_120":6514.59},{"date":"2025-12-24","open":6974,"high":6979,"low":6864,"close":6864,"volume":164395,"rsi_14":37.67,"sma_20":7287.25,"sma_60":7181.12,"sma_120":6526.63},{"date":"2025-12-26","open":6874,"high":6954,"low":6760,"close":6770,"volume":170451,"rsi_14":33.24,"sma_20":7265.75,"sma_60":7195.9,"sma_120":6537.72},{"date":"2025-12-29","open":6700,"high":6894,"low":6650,"close":6840,"volume":312123,"rsi_14":26.11,"sma_20":7247.25,"sma_60":7215.42,"sma_120":6547.14},{"date":"2025-12-30","open":6685,"high":6715,"low":6585,"close":6605,"volume":233780,"rsi_14":20.64,"sma_20":7207.25,"sma_60":7229.93,"sma_120":6555.35},{"date":"2026-01-02","open":6595,"high":6600,"low":6461,"close":6570,"volume":280354,"rsi_14":21.27,"sma_20":7167.25,"sma_60":7244.95,"sma_120":6564.35},{"date":"2026-01-05","open":6580,"high":6800,"low":6580,"close":6760,"volume":285569,"rsi_14":31.08,"sma_20":7133.75,"sma_60":7263.13,"sma_120":6575.39},{"date":"2026-01-06","open":6954,"high":6954,"low":6790,"close":6844,"volume":135242,"rsi_14":31.64,"sma_20":7109.25,"sma_60":7281.15,"sma_120":6587.35},{"date":"2026-01-07","open":6859,"high":6944,"low":6685,"close":6735,"volume":367721,"rsi_14":30.81,"sma_20":7075.5,"sma_60":7298.83,"sma_120":6597.64},{"date":"2026-01-08","open":6740,"high":6780,"low":6610,"close":6620,"volume":307823,"rsi_14":35.87,"sma_20":7024.25,"sma_60":7312.18,"sma_120":6605.61},{"date":"2026-01-09","open":6660,"high":6680,"low":6515,"close":6595,"volume":200686,"rsi_14":32.08,"sma_20":6969.0,"sma_60":7321.15,"sma_120":6613.52},{"date":"2026-01-12","open":6610,"high":6854,"low":6610,"close":6790,"volume":408490,"rsi_14":50.36,"sma_20":6928.0,"sma_60":7331.87,"sma_120":6623.32},{"date":"2026-01-13","open":6874,"high":7079,"low":6849,"close":7054,"volume":784178,"rsi_14":57.75,"sma_20":6907.75,"sma_60":7337.63,"sma_120":6636.27},{"date":"2026-01-14","open":7079,"high":7099,"low":6959,"close":7009,"volume":467911,"rsi_14":51.63,"sma_20":6881.75,"sma_60":7335.68,"sma_120":6648.57},{"date":"2026-01-15","open":7024,"high":7124,"low":6969,"close":7109,"volume":346936,"rsi_14":57.23,"sma_20":6863.75,"sma_60":7334.08,"sma_120":6659.49},{"date":"2026-01-16","open":7139,"high":7178,"low":6979,"close":6979,"volume":185116,"rsi_14":52.98,"sma_20":6858.5,"sma_60":7329.23,"sma_120":6668.09},{"date":"2026-01-19","open":6979,"high":7233,"low":6944,"close":7183,"volume":385891,"rsi_14":61.17,"sma_20":6859.5,"sma_60":7323.65,"sma_120":6679.73},{"date":"2026-01-20","open":7233,"high":7493,"low":7188,"close":7458,"volume":1467221,"rsi_14":65.42,"sma_20":6893.5,"sma_60":7325.98,"sma_120":6693.16},{"date":"2026-01-21","open":7203,"high":7408,"low":7188,"close":7388,"volume":407493,"rsi_14":71.27,"sma_20":6923.0,"sma_60":7315.2,"sma_120":6704.43},{"date":"2026-01-22","open":7463,"high":7936,"low":7463,"close":7891,"volume":1476619,"rsi_14":78.62,"sma_20":6969.75,"sma_60":7312.0,"sma_120":6720.33},{"date":"2026-01-23","open":8106,"high":8131,"low":7727,"close":7837,"volume":1176564,"rsi_14":74.77,"sma_20":7017.5,"sma_60":7304.57,"sma_120":6735.36},{"date":"2026-01-26","open":7991,"high":8290,"low":7981,"close":8265,"volume":1946077,"rsi_14":78.22,"sma_20":7087.0,"sma_60":7304.13,"sma_120":6754.54},{"date":"2026-01-27","open":8131,"high":8470,"low":8111,"close":8405,"volume":2736194,"rsi_14":82.78,"sma_20":7168.25,"sma_60":7312.83,"sma_120":6773.82},{"date":"2026-01-28","open":8465,"high":9063,"low":8465,"close":9053,"volume":6526920,"rsi_14":89.48,"sma_20":7279.25,"sma_60":7334.45,"sma_120":6799.79},{"date":"2026-01-29","open":9158,"high":9332,"low":8674,"close":9058,"volume":2516901,"rsi_14":90.23,"sma_20":7402.25,"sma_60":7353.48,"sma_120":6828.09},{"date":"2026-01-30","open":9153,"high":9227,"low":8848,"close":8883,"volume":1262409,"rsi_14":84.43,"sma_20":7518.25,"sma_60":7369.43,"sma_120":6854.73},{"date":"2026-02-02","open":8704,"high":9013,"low":8350,"close":8405,"volume":1446998,"rsi_14":70.75,"sma_20":7600.75,"sma_60":7381.47,"sma_120":6874.58},{"date":"2026-02-03","open":8744,"high":8774,"low":8415,"close":8729,"volume":979420,"rsi_14":74.33,"sma_20":7695.25,"sma_60":7398.08,"sma_120":6896.82},{"date":"2026-02-04","open":8714,"high":9103,"low":8714,"close":9003,"volume":1593125,"rsi_14":75.54,"sma_20":7809.0,"sma_60":7424.5,"sma_120":6921.05},{"date":"2026-02-05","open":8953,"high":9103,"low":8679,"close":8729,"volume":1773314,"rsi_14":72.7,"sma_20":7914.75,"sma_60":7442.03,"sma_120":6943.37},{"date":"2026-02-06","open":8365,"high":8485,"low":8156,"close":8325,"volume":725569,"rsi_14":64.08,"sma_20":8001.5,"sma_60":7451.23,"sma_120":6959.99},{"date":"2026-02-09","open":8629,"high":8659,"low":8405,"close":8579,"volume":694298,"rsi_14":63.91,"sma_20":8091.25,"sma_60":7463.6,"sma_120":6978.98},{"date":"2026-02-10","open":8669,"high":8789,"low":8465,"close":8524,"volume":397281,"rsi_14":64.14,"sma_20":8165.0,"sma_60":7471.32,"sma_120":6997.02},{"date":"2026-02-11","open":8524,"high":8584,"low":8375,"close":8390,"volume":393402,"rsi_14":56.83,"sma_20":8234.25,"sma_60":7484.07,"sma_120":7012.73},{"date":"2026-02-12","open":8475,"high":8679,"low":8410,"close":8639,"volume":463826,"rsi_14":60.44,"sma_20":8311.0,"sma_60":7501.32,"sma_120":7032.88},{"date":"2026-02-13","open":8470,"high":8574,"low":8390,"close":8420,"volume":330024,"rsi_14":52.13,"sma_20":8383.25,"sma_60":7521.22,"sma_120":7051.28},{"date":"2026-02-19","open":8554,"high":8948,"low":8445,"close":8948,"volume":972211,"rsi_14":56.75,"sma_20":8471.75,"sma_60":7550.93,"sma_120":7074.73},{"date":"2026-02-20","open":8958,"high":8983,"low":8784,"close":8839,"volume":553969,"rsi_14":46.92,"sma_20":8541.0,"sma_60":7576.35,"sma_120":7097.17},{"date":"2026-02-23","open":9003,"high":9028,"low":8619,"close":8709,"volume":521582,"rsi_14":45.17,"sma_20":8607.25,"sma_60":7605.8,"sma_120":7119.27},{"date":"2026-02-24","open":8809,"high":9103,"low":8809,"close":9043,"volume":902343,"rsi_14":52.12,"sma_20":8665.0,"sma_60":7643.83,"sma_120":7142.88},{"date":"2026-02-25","open":9108,"high":9287,"low":8953,"close":9163,"volume":1281774,"rsi_14":61.11,"sma_20":8731.5,"sma_60":7683.78,"sma_120":7167.7},{"date":"2026-02-26","open":9302,"high":9482,"low":9158,"close":9387,"volume":1859965,"rsi_14":59.94,"sma_20":8787.75,"sma_60":7720.67,"sma_120":7194.98},{"date":"2026-02-27","open":9217,"high":9611,"low":9138,"close":9526,"volume":1686305,"rsi_14":58.24,"sma_20":8844.0,"sma_60":7759.33,"sma_120":7225.07},{"date":"2026-03-03","open":9333,"high":9542,"low":8729,"close":8764,"volume":1560533,"rsi_14":50.11,"sma_20":8828.15,"sma_60":7784.88,"sma_120":7250.19},{"date":"2026-03-04","open":8325,"high":8589,"low":7258,"close":7333,"volume":1757130,"rsi_14":39.24,"sma_20":8740.55,"sma_60":7783.35,"sma_120":7264.38},{"date":"2026-03-05","open":8026,"high":8694,"low":7987,"close":8365,"volume":1115731,"rsi_14":47.81,"sma_20":8713.25,"sma_60":7799.58,"sma_120":7287.0},{"date":"2026-03-06","open":8429,"high":8858,"low":8325,"close":8858,"volume":1091059,"rsi_14":52.59,"sma_20":8734.65,"sma_60":7823.05,"sma_120":7314.07},{"date":"2026-03-09","open":8345,"high":8630,"low":8141,"close":8430,"volume":756869,"rsi_14":50.11,"sma_20":8718.35,"sma_60":7840.95,"sma_120":7337.14},{"date":"2026-03-10","open":8768,"high":8808,"low":8414,"close":8614,"volume":699226,"rsi_14":49.59,"sma_20":8697.55,"sma_60":7860.68,"sma_120":7361.93},{"date":"2026-03-11","open":8748,"high":8833,"low":8404,"close":8554,"volume":510695,"rsi_14":50.91,"sma_20":8687.5,"sma_60":7875.5,"sma_120":7386.12},{"date":"2026-03-12","open":8494,"high":8664,"low":8424,"close":8554,"volume":431980,"rsi_14":46.16,"sma_20":8697.7,"sma_60":7889.4,"sma_120":7410.0},{"date":"2026-03-13","open":8225,"high":8320,"low":8175,"close":8215,"volume":460450,"rsi_14":44.31,"sma_20":8678.2,"sma_60":7899.15,"sma_120":7431.38},{"date":"2026-03-16","open":8271,"high":8350,"low":7997,"close":8151,"volume":322063,"rsi_14":44.82,"sma_20":8658.2,"sma_60":7910.32,"sma_120":7452.17},{"date":"2026-03-17","open":8310,"high":8364,"low":8205,"close":8205,"volume":259767,"rsi_14":41.94,"sma_20":8647.7,"sma_60":7921.23,"sma_120":7472.43},{"date":"2026-03-18","open":8410,"high":8445,"low":8301,"close":8430,"volume":278317,"rsi_14":43.04,"sma_20":8635.9,"sma_60":7936.88,"sma_120":7494.51},{"date":"2026-03-19","open":8235,"high":8409,"low":8185,"close":8280,"volume":201110,"rsi_14":39.48,"sma_20":8627.65,"sma_60":7956.47,"sma_120":7515.27},{"date":"2026-03-20","open":8380,"high":8440,"low":8326,"close":8385,"volume":331166,"rsi_14":39.07,"sma_20":8598.1,"sma_60":7976.45,"sma_120":7536.39},{"date":"2026-03-23","open":8135,"high":8160,"low":7871,"close":7931,"volume":275313,"rsi_14":41.71,"sma_20":8551.4,"sma_60":7995.3,"sma_120":7553.0},{"date":"2026-03-24","open":8245,"high":8359,"low":8035,"close":8320,"volume":428872,"rsi_14":62.41,"sma_20":8530.65,"sma_60":8020.3,"sma_120":7573.59},{"date":"2026-03-25","open":8459,"high":8683,"low":8424,"close":8609,"volume":504209,"rsi_14":53.79,"sma_20":8507.6,"sma_60":8047.45,"sma_120":7596.51},{"date":"2026-03-26","open":8570,"high":8699,"low":8420,"close":8425,"volume":348552,"rsi_14":42.58,"sma_20":8469.3,"sma_60":8072.77,"sma_120":7617.48},{"date":"2026-03-27","open":8275,"high":8599,"low":8080,"close":8554,"volume":362056,"rsi_14":52.38,"sma_20":8426.25,"sma_60":8100.33,"sma_120":7640.73},{"date":"2026-03-30","open":8241,"high":8625,"low":8241,"close":8500,"volume":470201,"rsi_14":47.7,"sma_20":8373.45,"sma_60":8128.57,"sma_120":7662.23},{"date":"2026-03-31","open":8524,"high":8559,"low":8150,"close":8190,"volume":611034,"rsi_14":43.37,"sma_20":8344.8,"sma_60":8150.73,"sma_120":7683.07},{"date":"2026-04-01","open":8519,"high":8674,"low":8399,"close":8659,"volume":335398,"rsi_14":51.63,"sma_20":8411.1,"sma_60":8184.63,"sma_120":7707.28},{"date":"2026-04-02","open":8670,"high":8954,"low":8345,"close":8480,"volume":1074801,"rsi_14":54.32,"sma_20":8416.85,"sma_60":8216.12,"sma_120":7730.53},{"date":"2026-04-03","open":8665,"high":8699,"low":8336,"close":8480,"volume":248214,"rsi_14":55.5,"sma_20":8397.9,"sma_60":8244.43,"sma_120":7753.78},{"date":"2026-04-06","open":8505,"high":8814,"low":8505,"close":8649,"volume":500662,"rsi_14":57.5,"sma_20":8410.2,"sma_60":8274.6,"sma_120":7777.88},{"date":"2026-04-07","open":8639,"high":9043,"low":8624,"close":8739,"volume":643426,"rsi_14":55.6,"sma_20":8417.75,"sma_60":8308.1,"sma_120":7803.47},{"date":"2026-04-08","open":9018,"high":9093,"low":8824,"close":8993,"volume":652883,"rsi_14":61.92,"sma_20":8441.05,"sma_60":8347.77,"sma_120":7829.98},{"date":"2026-04-09","open":9003,"high":9108,"low":8913,"close":8998,"volume":448583,"rsi_14":60.67,"sma_20":8464.6,"sma_60":8387.93,"sma_120":7854.54},{"date":"2026-04-10","open":9043,"high":9163,"low":8998,"close":9093,"volume":693650,"rsi_14":72.46,"sma_20":8509.85,"sma_60":8426.43,"sma_120":7879.15},{"date":"2026-04-13","open":9003,"high":9108,"low":8873,"close":8933,"volume":327711,"rsi_14":63.23,"sma_20":8550.35,"sma_60":8457.85,"sma_120":7897.74},{"date":"2026-04-14","open":8988,"high":9103,"low":8848,"close":8868,"volume":443962,"rsi_14":56.52,"sma_20":8584.85,"sma_60":8488.93,"sma_120":7912.31},{"date":"2026-04-15","open":9003,"high":9158,"low":8968,"close":9133,"volume":495018,"rsi_14":66.18,"sma_20":8621.4,"sma_60":8522.77,"sma_120":7928.43},{"date":"2026-04-16","open":9173,"high":9227,"low":9133,"close":9192,"volume":629057,"rsi_14":65.11,"sma_20":8668.4,"sma_60":8559.77,"sma_120":7944.5},{"date":"2026-04-17","open":9227,"high":9571,"low":9187,"close":9556,"volume":1980023,"rsi_14":71.6,"sma_20":8728.45,"sma_60":8599.43,"sma_120":7961.54},{"date":"2026-04-20","open":9516,"high":9786,"low":9472,"close":9671,"volume":1627238,"rsi_14":82.54,"sma_20":8816.9,"sma_60":8636.43,"sma_120":7981.21},{"date":"2026-04-21","open":9801,"high":10598,"low":9801,"close":10598,"volume":3125490,"rsi_14":85.44,"sma_20":8932.4,"sma_60":8690.1,"sma_120":8002.65},{"date":"2026-04-22","open":10623,"high":10708,"low":10344,"close":10648,"volume":2591827,"rsi_14":91.51,"sma_20":9035.95,"sma_60":8736.18,"sma_120":8024.09},{"date":"2026-04-23","open":10668,"high":10713,"low":10065,"close":10319,"volume":2298641,"rsi_14":81.38,"sma_20":9132.25,"sma_60":8777.68,"sma_120":8041.12},{"date":"2026-04-24","open":10444,"high":10753,"low":10284,"close":10748,"volume":1735261,"rsi_14":82.74,"sma_20":9243.55,"sma_60":8819.18,"sma_120":8061.66},{"date":"2026-04-27","open":10753,"high":10833,"low":10518,"close":10748,"volume":1737350,"rsi_14":82.24,"sma_20":9357.6,"sma_60":8858.35,"sma_120":8085.59},{"date":"2026-04-28","open":10823,"high":11097,"low":10813,"close":10957,"volume":3080578,"rsi_14":81.98,"sma_20":9497.6,"sma_60":8890.18,"sma_120":8112.32},{"date":"2026-04-29","open":10987,"high":11186,"low":10912,"close":11186,"volume":1480444,"rsi_14":83.21,"sma_20":9625.65,"sma_60":8925.77,"sma_120":8139.62},{"date":"2026-04-30","open":11181,"high":11181,"low":10803,"close":10808,"volume":1834954,"rsi_14":73.96,"sma_20":9743.7,"sma_60":8957.93,"sma_120":8163.68},{"date":"2026-05-04","open":11137,"high":11396,"low":11137,"close":11276,"volume":2775993,"rsi_14":80.13,"sma_20":9885.25,"sma_60":9005.93,"sma_120":8193.7},{"date":"2026-05-06","open":11361,"high":11530,"low":11177,"close":11530,"volume":2195586,"rsi_14":82.64,"sma_20":10029.75,"sma_60":9052.77,"sma_120":8225.42},{"date":"2026-05-07","open":11501,"high":11511,"low":11127,"close":11446,"volume":1446476,"rsi_14":79.67,"sma_20":10165.5,"sma_60":9093.6,"sma_120":8259.05},{"date":"2026-05-08","open":11266,"high":11381,"low":10997,"close":11167,"volume":1012613,"rsi_14":73.97,"sma_20":10274.5,"sma_60":9134.35,"sma_120":8288.19},{"date":"2026-05-11","open":11161,"high":11166,"low":10697,"close":10917,"volume":1349204,"rsi_14":67.0,"sma_20":10370.75,"sma_60":9177.68,"sma_120":8314.46},{"date":"2026-05-12","open":10917,"high":10962,"low":10010,"close":10279,"volume":1879851,"rsi_14":56.72,"sma_20":10430.25,"sma_60":9206.1,"sma_120":8334.85},{"date":"2026-05-13","open":10215,"high":10215,"low":9821,"close":10140,"volume":976079,"rsi_14":43.87,"sma_20":10490.75,"sma_60":9233.1,"sma_120":8352.21},{"date":"2026-05-14","open":10428,"high":10473,"low":9925,"close":10304,"volume":1008756,"rsi_14":45.54,"sma_20":10562.75,"sma_60":9265.1,"sma_120":8374.58},{"date":"2026-05-15","open":10330,"high":10669,"low":9502,"close":9711,"volume":857359,"rsi_14":42.62,"sma_20":10591.75,"sma_60":9283.02,"sma_120":8392.17},{"date":"2026-05-18","open":9562,"high":9696,"low":9143,"close":9686,"volume":636649,"rsi_14":35.7,"sma_20":10616.5,"sma_60":9304.18,"sma_120":8412.7},{"date":"2026-05-19","open":9765,"high":9785,"low":9122,"close":9307,"volume":706543,"rsi_14":32.4,"sma_20":10604.0,"sma_60":9310.18,"sma_120":8430.56},{"date":"2026-05-20","open":9287,"high":9287,"low":8743,"close":8878,"volume":657421,"rsi_14":25.9,"sma_20":10564.25,"sma_60":9310.85,"sma_120":8443.6},{"date":"2026-05-21","open":9183,"high":9462,"low":9078,"close":9452,"volume":511164,"rsi_14":31.37,"sma_20":10506.75,"sma_60":9323.27,"sma_120":8464.53},{"date":"2026-05-22","open":9720,"high":10169,"low":9651,"close":9970,"volume":743421,"rsi_14":41.27,"sma_20":10472.75,"sma_60":9338.77,"sma_120":8491.3},{"date":"2026-05-26","open":10089,"high":10368,"low":9950,"close":10005,"volume":527454,"rsi_14":35.43,"sma_20":10457.0,"sma_60":9352.85,"sma_120":8518.32},{"date":"2026-05-27","open":10005,"high":10104,"low":9561,"close":9566,"volume":875602,"rsi_14":28.4,"sma_20":10397.75,"sma_60":9355.85,"sma_120":8538.26},{"date":"2026-05-28","open":9970,"high":10059,"low":9461,"close":9875,"volume":937574,"rsi_14":33.54,"sma_20":10354.0,"sma_60":9361.68,"sma_120":8560.51},{"date":"2026-05-29","open":9885,"high":10005,"low":9586,"close":9895,"volume":630970,"rsi_14":35.91,"sma_20":10300.75,"sma_60":9381.05,"sma_120":8582.97},{"date":"2026-06-01","open":9770,"high":9890,"low":9521,"close":9611,"volume":782146,"rsi_14":35.64,"sma_20":10221.75,"sma_60":9419.5,"sma_120":8601.42},{"date":"2026-06-02","open":9611,"high":9940,"low":9167,"close":9232,"volume":742990,"rsi_14":37.79,"sma_20":10142.75,"sma_60":9434.43,"sma_120":8617.01},{"date":"2026-06-04","open":9302,"high":9551,"low":9072,"close":9222,"volume":364808,"rsi_14":38.97,"sma_20":10039.75,"sma_60":9440.97,"sma_120":8632.01},{"date":"2026-06-05","open":9192,"high":9192,"low":8474,"close":8619,"volume":469156,"rsi_14":31.67,"sma_20":9893.75,"sma_60":9444.57,"sma_120":8642.76},{"date":"2026-06-08","open":7777,"high":8101,"low":7697,"close":7812,"volume":363375,"rsi_14":30.26,"sma_20":9711.5,"sma_60":9431.58,"sma_120":8646.13},{"date":"2026-06-09","open":7952,"high":8136,"low":7692,"close":8051,"volume":298411,"rsi_14":33.73,"sma_20":9555.25,"sma_60":9423.6,"sma_120":8649.55},{"date":"2026-06-10","open":7941,"high":8210,"low":7622,"close":7891,"volume":292549,"rsi_14":35.27,"sma_20":9403.5,"sma_60":9412.95,"sma_120":8651.17},{"date":"2026-06-11","open":7622,"high":7931,"low":7407,"close":7931,"volume":289798,"rsi_14":39.28,"sma_20":9285.75,"sma_60":9408.62,"sma_120":8653.88},{"date":"2026-06-12","open":8266,"high":8709,"low":8246,"close":8425,"volume":263145,"rsi_14":38.16,"sma_20":9199.75,"sma_60":9413.62,"sma_120":8661.97},{"date":"2026-06-15","open":8809,"high":8834,"low":8625,"close":8814,"volume":312736,"rsi_14":36.26,"sma_20":9125.0,"sma_60":9424.2,"sma_120":8672.72},{"date":"2026-06-16","open":8854,"high":8854,"low":8670,"close":8794,"volume":214756,"rsi_14":35.55,"sma_20":9079.0,"sma_60":9430.72,"sma_120":8683.8},{"date":"2026-06-17","open":8809,"high":8809,"low":8545,"close":8694,"volume":147959,"rsi_14":38.68,"sma_20":9029.25,"sma_60":9438.05,"sma_120":8697.26},{"date":"2026-06-18","open":8614,"high":8619,"low":8165,"close":8255,"volume":304879,"rsi_14":29.66,"sma_20":8976.5,"sma_60":9436.32,"sma_120":8706.38},{"date":"2026-06-19","open":8256,"high":8470,"low":7907,"close":8116,"volume":327130,"rsi_14":28.31,"sma_20":8938.25,"sma_60":9439.8,"sma_120":8717.55},{"date":"2026-06-22","open":8115,"high":8190,"low":7816,"close":7916,"volume":279295,"rsi_14":28.91,"sma_20":8861.25,"sma_60":9433.47,"sma_120":8726.88},{"date":"2026-06-23","open":7946,"high":8095,"low":7188,"close":7223,"volume":409894,"rsi_14":26.81,"sma_20":8723.5,"sma_60":9410.73,"sma_120":8729.09},{"date":"2026-06-24","open":7224,"high":7473,"low":7059,"close":7388,"volume":326925,"rsi_14":29.56,"sma_20":8592.25,"sma_60":9393.83,"sma_120":8733.3},{"date":"2026-06-25","open":7393,"high":7468,"low":7074,"close":7084,"volume":312904,"rsi_14":31.67,"sma_20":8467.75,"sma_60":9369.68,"sma_120":8735.01},{"date":"2026-06-26","open":7043,"high":7118,"low":6515,"close":6670,"volume":429203,"rsi_14":34.95,"sma_20":8307.0,"sma_60":9339.53,"sma_120":8734.05},{"date":"2026-06-29","open":6670,"high":7627,"low":6670,"close":7627,"volume":217550,"rsi_14":45.3,"sma_20":8193.25,"sma_60":9330.53,"sma_120":8740.63},{"date":"2026-06-30","open":7552,"high":7577,"low":7228,"close":7263,"volume":261945,"rsi_14":43.34,"sma_20":8075.5,"sma_60":9307.63,"sma_120":8746.13},{"date":"2026-07-01","open":7209,"high":7309,"low":6960,"close":7089,"volume":245083,"rsi_14":41.32,"sma_20":7968.0,"sma_60":9284.82,"sma_120":8750.47},{"date":"2026-07-02","open":6974,"high":6974,"low":6655,"close":6889,"volume":222563,"rsi_14":33.15,"sma_20":7851.0,"sma_60":9258.67,"sma_120":8751.55},{"date":"2026-07-03","open":6740,"high":6815,"low":6297,"close":6815,"volume":273290,"rsi_14":26.44,"sma_20":7760.5,"sma_60":9228.0,"sma_120":8751.3},{"date":"2026-07-06","open":6814,"high":6814,"low":6400,"close":6610,"volume":249345,"rsi_14":25.34,"sma_20":7700.25,"sma_60":9192.42,"sma_120":8750.26},{"date":"2026-07-07","open":6621,"high":6646,"low":6267,"close":6431,"volume":191590,"rsi_14":24.89,"sma_20":7619.0,"sma_60":9149.58,"sma_120":8748.67},{"date":"2026-07-08","open":6251,"high":6311,"low":5927,"close":5962,"volume":227511,"rsi_14":24.73,"sma_20":7522.25,"sma_60":9098.83,"sma_120":8743.38},{"date":"2026-07-09","open":5982,"high":6236,"low":5852,"close":5982,"volume":163820,"rsi_14":25.85,"sma_20":7424.5,"sma_60":9046.83,"sma_120":8736.63},{"date":"2026-07-10","open":6067,"high":6461,"low":6067,"close":6401,"volume":155152,"rsi_14":33.66,"sma_20":7323.0,"sma_60":9004.5,"sma_120":8731.17},{"date":"2026-07-13","open":6440,"high":6744,"low":6221,"close":6251,"volume":333452,"rsi_14":38.12,"sma_20":7194.5,"sma_60":8960.75,"sma_120":8724.84},{"date":"2026-07-14","open":6261,"high":6281,"low":5787,"close":5997,"volume":197796,"rsi_14":33.37,"sma_20":7054.25,"sma_60":8908.33,"sma_120":8715.55},{"date":"2026-07-15","open":6162,"high":6396,"low":6132,"close":6366,"volume":192307,"rsi_14":41.55,"sma_20":6937.5,"sma_60":8861.08,"sma_120":8710.42},{"date":"2026-07-16","open":6307,"high":6386,"low":5963,"close":6092,"volume":155532,"rsi_14":42.96,"sma_20":6829.0,"sma_60":8803.17,"sma_120":8701.3},{"date":"2026-07-20","open":5907,"high":5907,"low":5613,"close":5668,"volume":190473,"rsi_14":22.59,"sma_20":6706.25,"sma_60":8736.25,"sma_120":8686.34},{"date":"2026-07-21","open":5649,"high":5738,"low":5504,"close":5728,"volume":172689,"rsi_14":26.52,"sma_20":6596.5,"sma_60":8654.83,"sma_120":8672.47},{"date":"2026-07-22","open":5898,"high":6012,"low":5743,"close":5743,"volume":87304,"rsi_14":28.37,"sma_20":6522.25,"sma_60":8572.83,"sma_120":8654.51},{"date":"2026-07-23","open":5822,"high":6336,"low":5812,"close":6336,"volume":123026,"rsi_14":42.11,"sma_20":6469.5,"sma_60":8506.25,"sma_120":8641.97},{"date":"2026-07-24","open":6126,"high":6136,"low":5857,"close":5917,"volume":125992,"rsi_14":38.34,"sma_20":6411.0,"sma_60":8425.5,"sma_120":8622.34},{"date":"2026-07-27","open":6016,"high":6041,"low":5812,"close":5927,"volume":135156,"rsi_14":40.65,"sma_20":6373.75,"sma_60":8344.92,"sma_120":8601.63},{"date":"2026-07-28","open":5707,"high":5707,"low":5289,"close":5334,"volume":145370,"rsi_14":36.52,"sma_20":6258.75,"sma_60":8250.92,"sma_120":8570.55},{"date":"2026-07-29","open":5428,"high":5463,"low":4750,"close":5005,"volume":240127,"rsi_14":37.67,"sma_20":6144.75,"sma_60":8147.33,"sma_120":8536.55},{"date":"2026-07-30","open":4865,"high":5340,"low":4865,"close":5095,"volume":172852,"rsi_14":38.76,"sma_20":6044.0,"sma_60":8051.58,"sma_120":8504.76},{"date":"2026-07-31","open":5320,"high":5580,"low":5215,"close":5565,"volume":145737,"rsi_14":39.51,"sma_20":5976.75,"sma_60":7955.83,"sma_120":8480.88},{"date":"2026-08-03","open":5450,"high":5597,"low":5235,"close":5485,"volume":157516,"rsi_14":40.2,"sma_20":5909.25,"sma_60":7854.5,"sma_120":8453.63},{"date":"2026-08-04","open":5600,"high":5855,"low":5550,"close":5855,"volume":148853,"rsi_14":48.06,"sma_20":5870.5,"sma_60":7760.75,"sma_120":8427.17},{"date":"2026-08-05","open":5995,"high":6000,"low":5870,"close":5945,"volume":165031,"rsi_14":44.27,"sma_20":5845.25,"sma_60":7673.17,"sma_120":8403.76},{"date":"2026-08-06","open":5915,"high":6115,"low":5820,"close":6000,"volume":159373,"rsi_14":48.48,"sma_20":5846.25,"sma_60":7590.67,"sma_120":8384.17},{"date":"2026-08-07","open":6255,"high":6405,"low":5970,"close":6265,"volume":259596,"rsi_14":58.38,"sma_20":5859.5,"sma_60":7523.25,"sma_120":8364.67},{"date":"2026-08-10","open":6330,"high":6650,"low":6165,"close":6640,"volume":289744,"rsi_14":62.16,"sma_20":5860.5,"sma_60":7444.33,"sma_120":8337.92},{"date":"2026-08-11","open":6595,"high":6640,"low":6395,"close":6440,"volume":172252,"rsi_14":58.86,"sma_20":5869.95,"sma_60":7379.93,"sma_120":8321.47},{"date":"2026-08-12","open":6495,"high":6640,"low":6355,"close":6550,"volume":125209,"rsi_14":53.1,"sma_20":5897.6,"sma_60":7327.27,"sma_120":8303.84},{"date":"2026-08-13","open":6610,"high":6705,"low":6515,"close":6585,"volume":153845,"rsi_14":60.87,"sma_20":5908.6,"sma_60":7275.6,"sma_120":8288.34},{"date":"2026-08-14","open":6660,"high":6790,"low":6520,"close":6770,"volume":170252,"rsi_14":62.98,"sma_20":5942.55,"sma_60":7233.32,"sma_120":8269.97},{"date":"2026-08-18","open":6745,"high":6840,"low":6460,"close":6520,"volume":285850,"rsi_14":70.42,"sma_20":5985.15,"sma_60":7194.02,"sma_120":8250.42},{"date":"2026-08-19","open":6295,"high":6580,"low":6240,"close":6500,"volume":191955,"rsi_14":78.81,"sma_20":6023.8,"sma_60":7144.83,"sma_120":8231.8},{"date":"2026-08-20","open":6525,"high":6680,"low":6485,"close":6540,"volume":139138,"rsi_14":78.39,"sma_20":6063.7,"sma_60":7087.67,"sma_120":8210.72},{"date":"2026-08-21","open":6415,"high":6415,"low":6165,"close":6230,"volume":220157,"rsi_14":63.94,"sma_20":6058.4,"sma_60":7024.75,"sma_120":8186.05},{"date":"2026-08-24","open":6305,"high":6645,"low":6290,"close":6600,"volume":186914,"rsi_14":70.84,"sma_20":6092.55,"sma_60":6975.32,"sma_120":8162.59},{"date":"2026-08-25","open":6475,"high":6555,"low":6260,"close":6555,"volume":107887,"rsi_14":64.89,"sma_20":6123.95,"sma_60":6919.98,"sma_120":8137.59},{"date":"2026-08-26","open":6510,"high":6540,"low":6325,"close":6540,"volume":142854,"rsi_14":63.08,"sma_20":6184.25,"sma_60":6864.07,"sma_120":8119.07},{"date":"2026-08-27","open":6605,"high":6940,"low":6565,"close":6920,"volume":370862,"rsi_14":67.69,"sma_20":6280.0,"sma_60":6819.22,"sma_120":8115.62},{"date":"2026-08-28","open":6790,"high":7005,"low":6790,"close":6975,"volume":190693,"rsi_14":64.85,"sma_20":6374.0,"sma_60":6781.6,"sma_120":8104.05},{"date":"2026-08-31","open":6910,"high":7165,"low":6800,"close":7165,"volume":271411,"rsi_14":61.9,"sma_20":6454.0,"sma_60":6747.32,"sma_120":8089.94},{"date":"2026-09-01","open":7130,"high":7285,"low":6965,"close":6965,"volume":265291,"rsi_14":61.9,"sma_20":6528.0,"sma_60":6719.75,"sma_120":8077.74},{"date":"2026-09-02","open":6860,"high":6895,"low":6600,"close":6605,"volume":269723,"rsi_14":51.12,"sma_20":6565.5,"sma_60":6699.65,"sma_120":8061.0},{"date":"2026-09-03","open":6760,"high":6815,"low":6495,"close":6665,"volume":272404,"rsi_14":51.61,"sma_20":6601.5,"sma_60":6676.57,"sma_120":8045.26},{"date":"2026-09-04","open":6690,"high":6840,"low":6690,"close":6725,"volume":114811,"rsi_14":49.04,"sma_20":6637.75,"sma_60":6657.13,"sma_120":8030.02},{"date":"2026-09-07","open":6735,"high":6795,"low":6685,"close":6760,"volume":139211,"rsi_14":55.61,"sma_20":6662.5,"sma_60":6637.62,"sma_120":8017.89},{"date":"2026-09-08","open":6835,"high":6870,"low":6585,"close":6585,"volume":188976,"rsi_14":51.85,"sma_20":6659.75,"sma_60":6606.97,"sma_120":8004.85},{"date":"2026-09-09","open":6580,"high":7125,"low":6580,"close":7125,"volume":352711,"rsi_14":60.47,"sma_20":6694.0,"sma_60":6578.83,"sma_120":7995.85},{"date":"2026-09-10","open":6980,"high":7130,"low":6850,"close":7040,"volume":313642,"rsi_14":65.76,"sma_20":6718.5,"sma_60":6549.62,"sma_120":7984.27},{"date":"2026-09-11","open":6830,"high":6952,"low":6790,"close":6870,"volume":162535,"rsi_14":55.7,"sma_20":6732.75,"sma_60":6519.23,"sma_120":7972.52},{"date":"2026-09-14","open":6680,"high":6750,"low":6565,"close":6600,"volume":179370,"rsi_14":50.87,"sma_20":6724.25,"sma_60":6491.65,"sma_120":7957.66},{"date":"2026-09-15","open":6650,"high":6845,"low":6590,"close":6810,"volume":210646,"rsi_14":54.84,"sma_20":6738.75,"sma_60":6469.9,"sma_120":7948.32},{"date":"2026-09-16","open":6725,"high":6860,"low":6660,"close":6735,"volume":180119,"rsi_14":46.28,"sma_20":6750.5,"sma_60":6450.22,"sma_120":7935.11},{"date":"2026-09-17","open":6710,"high":6755,"low":6630,"close":6695,"volume":265487,"rsi_14":44.33,"sma_20":6758.25,"sma_60":6441.42,"sma_120":7919.16},{"date":"2026-09-18","open":6775,"high":6800,"low":6685,"close":6725,"volume":116277,"rsi_14":40.48,"sma_20":6783.0,"sma_60":6430.38,"sma_120":7905.0},{"date":"2026-09-21","open":6785,"high":6785,"low":6615,"close":6625,"volume":138849,"rsi_14":42.31,"sma_20":6784.25,"sma_60":6422.75,"sma_120":7888.93},{"date":"2026-09-22","open":6685,"high":6715,"low":6620,"close":6620,"volume":115825,"rsi_14":50.4,"sma_20":6787.5,"sma_60":6421.92,"sma_120":7873.27},{"date":"2026-09-23","open":6735,"high":6780,"low":6595,"close":6640,"volume":60779,"rsi_14":49.31,"sma_20":6792.5,"sma_60":6405.47,"sma_120":7860.35},{"date":"2026-09-28","open":6640,"high":6920,"low":6640,"close":6840,"volume":205270,"rsi_14":52.94,"sma_20":6788.5,"sma_60":6398.42,"sma_120":7845.19},{"date":"2026-09-29","open":6755,"high":6755,"low":6555,"close":6620,"volume":126347,"rsi_14":46.73,"sma_20":6770.75,"sma_60":6390.62,"sma_120":7829.7},{"date":"2026-09-30","open":6730,"high":6800,"low":6675,"close":6765,"volume":92682,"rsi_14":54.27,"sma_20":6750.75,"sma_60":6388.55,"sma_120":7815.42},{"date":"2026-10-01","open":6700,"high":6825,"low":6640,"close":6825,"volume":98144,"rsi_14":40.8,"sma_20":6743.75,"sma_60":6388.73,"sma_120":7800.0},{"date":"2026-10-02","open":6805,"high":7080,"low":6790,"close":7080,"volume":164105,"rsi_14":51.11,"sma_20":6767.5,"sma_60":6396.57,"sma_120":7785.96},{"date":"2026-10-06","open":7165,"high":7410,"low":7080,"close":7410,"volume":344788,"rsi_14":63.78,"sma_20":6804.75,"sma_60":6412.9,"sma_120":7772.54},{"date":"2026-10-07","open":7370,"high":7370,"low":7185,"close":7210,"volume":139497,"rsi_14":66.14,"sma_20":6829.0,"sma_60":6433.7,"sma_120":7757.42},{"date":"2026-10-08","open":7320,"high":7445,"low":7210,"close":7300,"volume":314117,"rsi_14":63.84,"sma_20":6856.0,"sma_60":6455.67,"sma_120":7742.25},{"date":"2026-10-12","open":7380,"high":7440,"low":6925,"close":6940,"volume":243907,"rsi_14":54.99,"sma_20":6873.75,"sma_60":6464.67,"sma_120":7725.42},{"date":"2026-10-13","open":6775,"high":6975,"low":6455,"close":6975,"volume":463923,"rsi_14":56.83,"sma_20":6866.25,"sma_60":6476.73,"sma_120":7709.42},{"date":"2026-10-14","open":7000,"high":7325,"low":7000,"close":7190,"volume":414096,"rsi_14":60.4,"sma_20":6873.75,"sma_60":6496.62,"sma_120":7693.0},{"date":"2026-10-15","open":6850,"high":6940,"low":6530,"close":6695,"volume":736816,"rsi_14":51.33,"sma_20":6865.0,"sma_60":6502.12,"sma_120":7671.96},{"date":"2026-10-16","open":6765,"high":6795,"low":6480,"close":6570,"volume":417302,"rsi_14":49.09,"sma_20":6863.5,"sma_60":6510.1,"sma_120":7646.83},{"date":"2026-10-19","open":6305,"high":7090,"low":6305,"close":7090,"volume":483378,"rsi_14":56.92,"sma_20":6877.5,"sma_60":6533.8,"sma_120":7625.08},{"date":"2026-10-20","open":7025,"high":7045,"low":6645,"close":6700,"volume":253003,"rsi_14":47.97,"sma_20":6875.75,"sma_60":6550.02,"sma_120":7592.33},{"date":"2026-10-21","open":6750,"high":6880,"low":6675,"close":6745,"volume":192387,"rsi_14":51.91,"sma_20":6878.25,"sma_60":6566.73,"sma_120":7559.54},{"date":"2026-10-22","open":6730,"high":6730,"low":6320,"close":6355,"volume":237894,"rsi_14":44.16,"sma_20":6859.75,"sma_60":6567.05,"sma_120":7526.25},{"date":"2026-10-23","open":6035,"high":6125,"low":5828,"close":6125,"volume":197674,"rsi_14":40.49,"sma_20":6834.75,"sma_60":6570.52,"sma_120":7487.46}],"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 2차전지액티브","phase":"above-fold","symbol_resolved":true}